Haseeb Waqas Sugar Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	19.990	20.000	18.670	19.340	19.340	12,911
2026-04-22	18.910	19.990	18.900	19.990	19.990	1,708
2026-04-21	19.500	20.000	18.420	20.000	20.000	3,113
2026-04-20	20.010	20.970	19.330	19.980	19.980	16,437
2026-04-17	20.010	23.000	20.010	21.160	21.160	35,663
2026-04-16	21.290	21.290	19.860	21.000	21.000	6,011
2026-04-15	18.600	21.800	18.260	20.430	20.430	58,453
2026-04-14	19.500	20.480	19.500	19.940	19.940	883
2026-04-13	19.110	20.450	18.980	20.000	20.000	21,458
2026-04-10	18.120	21.450	18.120	20.570	20.570	16,803
2026-04-09	18.050	20.490	18.050	19.500	19.500	9,464
2026-04-08	18.370	18.740	17.300	18.670	18.670	31,774
2026-04-07	17.680	17.680	17.040	17.040	17.040	1
2026-04-06	16.720	17.980	16.440	17.040	17.040	3,936
2026-04-03	18.000	18.400	16.500	16.930	16.930	11,604
2026-04-02	18.200	18.200	17.770	17.830	17.830	2,002
2026-04-01	18.010	18.990	16.500	17.310	17.310	67,082
2026-03-31	17.880	18.430	17.050	17.940	17.940	4,736
2026-03-30	17.060	17.500	16.700	16.750	16.750	13,115
2026-03-27	19.250	19.340	18.020	18.410	18.410	9,585
2026-03-26	18.720	20.590	17.950	19.520	19.520	30,180
2026-03-25	19.030	20.250	18.700	18.720	18.720	8,444
2026-03-24	19.500	19.940	17.660	19.930	19.930	7,601
2026-03-19	20.110	20.110	17.420	18.300	18.300	9
2026-03-18	18.300	18.300	18.300	18.300	18.300	210
2026-03-17	18.400	18.400	18.300	18.300	18.300	3,109
2026-03-16	16.250	18.180	16.250	16.820	16.820	49,543
2026-03-13	17.000	17.300	16.120	16.530	16.530	6,400
2026-03-12	17.900	17.900	17.200	17.200	17.200	6,400
2026-03-11	15.990	17.130	15.990	17.000	17.000	52,590
2026-03-10	15.890	15.900	15.500	15.570	15.570	7,753
2026-03-09	17.600	17.600	14.450	14.450	14.450	45,510
2026-03-06	15.630	17.900	15.630	16.000	16.000	3,941
2026-03-05	16.520	16.520	15.830	16.500	16.500	1,471
2026-03-04	15.400	16.240	15.400	15.590	15.590	8,327
2026-03-03	15.060	17.990	14.900	15.040	15.040	50,435
2026-03-02	16.560	17.900	16.550	16.550	16.550	61,785
2026-02-27	19.510	20.490	18.210	18.390	18.390	1,640
2026-02-26	18.010	20.570	17.160	20.030	20.030	36,667
2026-02-25	18.740	18.750	18.700	18.700	18.700	1,627
2026-02-24	18.200	18.750	18.100	18.740	18.740	8,551
2026-02-23	20.010	20.010	19.550	19.700	19.700	5,209
2026-02-19	20.420	21.800	20.320	20.610	20.610	12,470
2026-02-18	21.010	22.000	20.000	21.960	21.960	22,754
2026-02-17	22.000	22.000	20.400	21.190	21.190	30,553
2026-02-16	22.980	22.990	21.600	21.960	21.960	5,631
2026-02-13	23.500	25.000	21.510	22.160	22.160	10,663
2026-02-12	23.500	23.990	20.830	23.090	23.090	156,266
2026-02-11	20.210	23.140	20.120	23.140	23.140	31,134
2026-02-10	20.620	22.500	20.620	21.040	21.040	29,223
2026-02-09	22.230	23.000	21.070	22.050	22.050	4,051
2026-02-06	24.240	24.240	23.020	23.020	23.020	40
2026-02-04	24.480	24.480	22.500	23.020	23.020	2,048
2026-02-03	22.300	24.400	22.300	22.830	22.830	56,826
2026-02-02	21.400	23.640	21.000	22.200	22.200	100,322
2026-01-30	21.000	23.090	21.000	21.500	21.500	39,376
2026-01-29	21.500	22.500	20.950	20.990	20.990	103,127
2026-01-28	23.090	23.090	21.000	21.670	21.670	34,447
2026-01-27	23.000	23.340	22.310	22.560	22.560	10,161
2026-01-26	23.740	23.740	22.130	22.530	22.530	6,198

← NewerPage 3 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.