Haseeb Waqas Sugar Mills Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.700	18.000	17.610	17.650	17.650	4,679
2026-07-23	18.200	18.200	17.700	17.700	17.700	3,667
2026-07-22	18.500	18.510	17.750	18.080	18.080	6,212
2026-07-21	18.250	18.650	18.250	18.510	18.510	5,305
2026-07-20	18.480	18.800	17.850	17.990	17.990	36,595
2026-07-17	19.380	19.480	17.700	18.000	18.000	39,258
2026-07-16	18.800	19.500	18.800	19.040	19.040	15,963
2026-07-15	18.510	19.490	18.510	18.870	18.870	6,247
2026-07-14	18.610	20.000	18.610	19.020	19.020	16,474
2026-07-13	18.510	20.400	18.310	20.000	20.000	93,873
2026-07-10	19.700	19.920	19.030	19.500	19.500	5,592
2026-07-09	18.580	20.000	18.550	19.270	19.270	75,185
2026-07-08	18.620	19.770	18.600	19.000	19.000	21,867
2026-07-07	19.520	19.980	19.100	19.230	19.230	12,296
2026-07-06	19.490	20.480	19.030	19.920	19.920	37,792
2026-07-03	18.770	19.790	18.500	19.060	19.060	25,113
2026-07-02	18.790	18.790	17.880	18.510	18.510	54,939
2026-07-01	19.490	19.490	17.510	17.760	17.760	79,521
2026-06-30	19.390	19.840	17.830	19.120	19.120	34,038
2026-06-29	19.700	19.700	18.320	19.140	19.140	43,257
2026-06-24	20.000	20.000	19.710	19.730	19.730	139,816
2026-06-23	21.090	21.090	19.860	19.930	19.930	407,084
2026-06-22	21.800	22.890	21.070	21.260	21.260	321,138
2026-06-19	18.910	20.820	18.910	20.820	20.820	824,956
2026-06-18	17.660	18.980	17.660	18.930	18.930	483,318
2026-06-17	18.790	18.910	18.490	18.850	18.850	11,018
2026-06-16	17.600	18.980	17.600	18.690	18.690	14,601
2026-06-15	17.530	18.990	17.520	18.420	18.420	9,320
2026-06-12	17.500	18.990	16.820	18.270	18.270	38,085
2026-06-11	18.100	18.100	17.300	17.500	17.500	23,915
2026-06-10	20.280	20.280	17.630	17.880	17.880	127,335
2026-06-09	19.010	19.690	17.660	19.140	19.140	25,538
2026-06-08	20.380	20.380	19.400	19.490	19.490	5
2026-06-05	21.440	21.450	19.250	19.490	19.490	2,394
2026-06-04	19.510	20.500	19.500	20.110	20.110	8,590
2026-06-03	19.500	20.000	19.500	20.000	20.000	5,585
2026-06-02	20.050	20.050	19.030	19.080	19.080	1,261
2026-06-01	20.340	20.350	20.000	20.000	20.000	8,201
2026-05-29	20.740	20.790	19.590	20.100	20.100	3,051
2026-05-25	22.000	22.000	20.000	20.960	20.960	8,724
2026-05-22	20.960	20.960	19.100	20.650	20.650	2,563
2026-05-21	20.800	21.990	20.000	20.060	20.060	40,706
2026-05-20	19.140	20.690	18.750	20.470	20.470	4,480
2026-05-19	19.050	20.160	19.050	20.160	20.160	106
2026-05-18	19.850	20.160	19.850	20.160	20.160	61
2026-05-15	19.510	20.780	19.500	20.160	20.160	220
2026-05-14	20.880	20.880	19.050	20.160	20.160	2,780
2026-05-13	20.970	20.970	19.500	19.700	19.700	1,459
2026-05-12	20.370	20.370	19.500	20.000	20.000	5,070
2026-05-11	19.500	20.390	19.500	20.370	20.370	511
2026-05-08	19.030	19.990	19.030	19.990	19.990	828
2026-05-07	19.990	20.000	19.110	20.000	20.000	3,301
2026-05-06	20.380	20.390	19.900	19.900	19.900	10,004
2026-05-05	20.000	20.390	19.030	19.940	19.940	9,931
2026-05-04	21.000	21.800	19.210	19.570	19.570	48,572
2026-04-30	20.000	20.240	18.260	19.950	19.950	3,086
2026-04-29	19.000	20.740	19.000	19.620	19.620	15,122
2026-04-28	20.000	20.000	19.400	19.410	19.410	4,824
2026-04-27	19.990	21.000	19.520	20.200	20.200	21,160
2026-04-24	19.010	21.000	18.440	19.810	19.810	12,883

← NewerPage 2 of 15 · 860 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.