Haseeb Waqas Sugar Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	16.900	17.230	15.910	16.370	16.370	704,234
2025-08-05	16.510	18.170	16.400	17.040	17.040	2,773,101
2025-08-04	16.910	17.500	16.250	16.520	16.520	1,287,964
2025-08-01	17.540	18.800	17.140	17.140	17.140	4,218,589
2025-07-31	19.040	19.040	19.040	19.040	19.040	44,440
2025-07-30	21.150	21.150	21.150	21.150	21.150	20,990
2025-07-29	23.500	23.500	23.500	23.500	23.500	79,670
2025-07-28	26.110	26.110	26.110	26.110	26.110	50,811
2025-07-25	29.000	31.300	28.500	29.010	29.010	1,051,065
2025-07-24	27.520	29.350	27.520	29.070	29.070	637,727
2025-07-23	30.000	32.400	28.080	28.220	28.220	2,238,892
2025-07-22	34.610	36.400	31.180	31.190	31.190	3,577,632
2025-07-21	34.640	34.640	34.640	34.640	34.640	93,819
2025-07-18	31.490	31.490	31.490	31.490	31.490	227,300
2025-07-17	27.490	28.630	24.710	28.630	28.630	3,054,640
2025-07-16	26.030	26.030	26.030	26.030	26.030	260,937
2025-07-15	23.660	23.660	23.660	23.660	23.660	721,197
2025-07-14	19.560	21.510	19.500	21.510	21.510	726,651
2025-07-11	20.660	21.790	19.190	19.550	19.550	922,021
2025-07-10	22.500	22.500	20.360	20.660	20.660	1,730,649
2025-07-09	27.410	27.410	22.430	22.530	22.530	2,330,172
2025-07-08	24.920	24.920	24.920	24.920	24.920	301,428
2025-07-07	22.650	22.650	21.500	22.650	22.650	1,705,316
2025-07-04	20.590	20.590	19.880	20.590	20.590	810,200
2025-07-03	18.720	18.720	18.720	18.720	18.720	85,506
2025-07-02	15.990	17.020	15.250	17.020	17.020	645,310
2025-07-01	15.470	15.470	14.500	15.470	15.470	1,557,280
2025-06-30	14.060	14.060	14.060	14.060	14.060	14,047
2025-06-27	12.650	12.780	12.500	12.780	12.780	189,116
2025-06-26	11.140	12.000	11.140	11.620	11.620	4,007
2025-06-25	11.750	11.780	11.750	11.780	11.780	17,250
2025-06-24	11.650	12.000	11.400	11.540	11.540	15,487
2025-06-23	11.000	12.000	11.000	11.630	11.630	8,989
2025-06-20	11.350	11.940	11.350	11.570	11.570	750
2025-06-19	11.990	12.000	11.110	11.300	11.300	135,195
2025-06-18	10.990	12.100	10.330	11.300	11.300	321,035
2025-06-17	10.990	11.000	10.990	11.000	11.000	2,427
2025-06-16	10.850	10.900	10.280	10.280	10.280	250
2025-06-13	10.950	10.990	10.240	10.280	10.280	23,339
2025-06-12	10.700	11.740	10.500	10.580	10.580	142,951
2025-06-11	11.500	11.500	10.900	11.200	11.200	4,018
2025-06-10	10.410	11.500	10.410	11.500	11.500	114,258
2025-06-05	10.290	11.000	10.290	10.790	10.790	2,003
2025-06-04	10.120	10.890	10.120	10.790	10.790	1,843
2025-06-03	10.500	10.750	10.500	10.750	10.750	5,860
2025-06-02	11.350	11.350	10.610	10.690	10.690	95,405
2025-05-30	12.480	12.480	11.000	11.510	11.510	198,015
2025-05-29	11.020	11.950	10.490	11.450	11.450	190,698
2025-05-27	10.500	11.020	10.020	11.010	11.010	391,928
2025-05-26	9.500	10.020	8.710	10.020	10.020	78,599
2025-05-23	9.260	9.400	9.000	9.020	9.020	30,002
2025-05-22	9.490	9.780	9.210	9.260	9.260	2,613
2025-05-21	9.750	9.750	9.000	9.430	9.430	9,619
2025-05-20	10.250	10.990	9.350	9.400	9.400	79,387
2025-05-19	9.320	10.320	9.250	9.990	9.990	243,392
2025-05-16	9.700	9.700	9.320	9.320	9.320	1
2025-05-15	9.000	9.690	9.000	9.320	9.320	31,880
2025-05-14	10.240	10.240	9.260	9.310	9.310	36,567
2025-05-13	8.780	9.590	8.320	9.590	9.590	66,884
2025-05-12	8.780	8.780	8.000	8.590	8.590	23,278

← NewerPage 6 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.