Haseeb Waqas Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 11.650 | 11.790 | 11.050 | 11.130 | 11.130 | 19,851 |
| 2025-02-07 | 12.550 | 13.000 | 11.560 | 11.840 | 11.840 | 147,031 |
| 2025-02-06 | 11.800 | 12.450 | 11.000 | 12.450 | 12.450 | 219,287 |
| 2025-02-04 | 11.890 | 11.890 | 11.010 | 11.320 | 11.320 | 102,254 |
| 2025-02-03 | 10.450 | 11.440 | 10.400 | 10.990 | 10.990 | 31,227 |
| 2025-01-31 | 9.600 | 10.600 | 9.600 | 10.400 | 10.400 | 8,514 |
| 2025-01-30 | 10.250 | 10.480 | 9.600 | 9.760 | 9.760 | 29,635 |
| 2025-01-29 | 11.000 | 11.000 | 10.000 | 10.010 | 10.010 | 123,098 |
| 2025-01-28 | 11.000 | 11.000 | 10.150 | 10.370 | 10.370 | 103,685 |
| 2025-01-27 | 11.500 | 11.500 | 10.520 | 10.590 | 10.590 | 9,925 |
| 2025-01-24 | 11.990 | 11.990 | 11.040 | 11.470 | 11.470 | 4,572 |
| 2025-01-23 | 11.030 | 11.490 | 11.030 | 11.390 | 11.390 | 2,370 |
| 2025-01-22 | 11.500 | 11.940 | 11.250 | 11.310 | 11.310 | 43,134 |
| 2025-01-21 | 12.500 | 12.500 | 11.500 | 11.510 | 11.510 | 25,552 |
| 2025-01-20 | 13.490 | 13.490 | 11.870 | 12.080 | 12.080 | 424,234 |
| 2025-01-17 | 12.000 | 12.870 | 11.550 | 12.500 | 12.500 | 53,385 |
| 2025-01-16 | 11.500 | 12.000 | 11.500 | 11.950 | 11.950 | 25,006 |
| 2025-01-15 | 12.000 | 12.000 | 11.500 | 11.500 | 11.500 | 19,748 |
| 2025-01-14 | 11.970 | 12.470 | 11.750 | 12.000 | 12.000 | 3,606 |
| 2025-01-13 | 12.360 | 12.360 | 11.800 | 11.800 | 11.800 | 9,143 |
| 2025-01-10 | 11.750 | 12.750 | 11.750 | 12.070 | 12.070 | 103,811 |
| 2025-01-09 | 12.010 | 12.670 | 12.000 | 12.010 | 12.010 | 54,389 |
| 2025-01-08 | 13.100 | 13.100 | 12.000 | 12.410 | 12.410 | 370,891 |
| 2025-01-07 | 11.040 | 12.130 | 10.510 | 11.910 | 11.910 | 112,105 |
| 2025-01-06 | 11.670 | 11.670 | 11.030 | 11.030 | 11.030 | 295 |
| 2025-01-03 | 11.770 | 11.770 | 10.600 | 11.030 | 11.030 | 26,992 |
| 2025-01-02 | 11.800 | 11.800 | 10.830 | 11.000 | 11.000 | 20,754 |
| 2025-01-01 | 11.890 | 11.900 | 11.000 | 11.080 | 11.080 | 25,752 |
| 2024-12-31 | 11.600 | 11.890 | 11.110 | 11.260 | 11.260 | 21,600 |
| 2024-12-30 | 11.000 | 11.850 | 11.000 | 11.330 | 11.330 | 101,779 |
| 2024-12-27 | 11.200 | 11.500 | 10.950 | 11.000 | 11.000 | 113,592 |
| 2024-12-26 | 11.530 | 11.950 | 11.490 | 11.500 | 11.500 | 34,252 |
| 2024-12-24 | 11.850 | 12.000 | 11.520 | 11.600 | 11.600 | 13,752 |
| 2024-12-23 | 11.500 | 12.000 | 11.420 | 11.850 | 11.850 | 38,354 |
| 2024-12-19 | 11.730 | 12.400 | 11.550 | 11.560 | 11.560 | 8,477 |
| 2024-12-18 | 12.400 | 13.000 | 12.000 | 12.000 | 12.000 | 69,317 |
| 2024-12-17 | 12.500 | 12.800 | 12.000 | 12.020 | 12.020 | 98,010 |
| 2024-12-16 | 12.700 | 12.780 | 12.300 | 12.500 | 12.500 | 35,028 |
| 2024-12-13 | 13.000 | 13.000 | 12.000 | 12.130 | 12.130 | 163,475 |
| 2024-12-12 | 12.500 | 12.950 | 12.500 | 12.840 | 12.840 | 6,617 |
| 2024-12-11 | 12.500 | 13.400 | 12.000 | 12.290 | 12.290 | 42,876 |
| 2024-12-10 | 12.500 | 12.980 | 12.130 | 12.400 | 12.400 | 196,240 |
| 2024-12-09 | 12.900 | 13.490 | 12.100 | 12.230 | 12.230 | 120,478 |
| 2024-12-06 | 13.500 | 13.500 | 12.350 | 12.550 | 12.550 | 683,000 |
| 2024-12-05 | 13.000 | 14.400 | 13.000 | 13.720 | 13.720 | 90,302 |
| 2024-12-04 | 14.400 | 14.750 | 13.250 | 13.570 | 13.570 | 31,552 |
| 2024-12-03 | 15.000 | 16.400 | 14.500 | 14.650 | 14.650 | 271,209 |
| 2024-12-02 | 14.300 | 15.260 | 13.500 | 15.190 | 15.190 | 500,009 |
| 2024-11-29 | 13.250 | 14.500 | 13.250 | 13.870 | 13.870 | 256,955 |
| 2024-11-28 | 14.000 | 14.200 | 13.860 | 14.100 | 14.100 | 5,400 |
| 2024-11-27 | 13.910 | 14.500 | 13.910 | 14.100 | 14.100 | 93,900 |
| 2024-11-26 | 14.600 | 14.600 | 13.610 | 13.710 | 13.710 | 91,241 |
| 2024-11-25 | 13.320 | 14.300 | 13.320 | 14.270 | 14.270 | 824,218 |
| 2024-11-22 | 13.450 | 14.420 | 12.500 | 13.000 | 13.000 | 116,209 |
| 2024-11-21 | 13.000 | 13.780 | 12.010 | 13.670 | 13.670 | 815,689 |
| 2024-11-20 | 12.580 | 12.580 | 12.030 | 12.530 | 12.530 | 274,531 |
| 2024-11-19 | 11.440 | 11.440 | 11.440 | 11.440 | 11.440 | 34,718 |
| 2024-11-18 | 9.630 | 10.400 | 9.630 | 10.400 | 10.400 | 60,164 |
| 2024-11-15 | 9.790 | 9.790 | 8.630 | 9.400 | 9.400 | 8,902 |
| 2024-11-14 | 9.690 | 9.800 | 9.160 | 9.170 | 9.170 | 4,792 |
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.