Haseeb Waqas Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 9.470 | 10.180 | 9.470 | 9.760 | 9.760 | 14,774 |
| 2024-11-11 | 9.250 | 9.500 | 9.000 | 9.350 | 9.350 | 50,652 |
| 2024-11-08 | 9.190 | 9.190 | 9.000 | 9.000 | 9.000 | 2,610 |
| 2024-11-07 | 9.200 | 9.300 | 8.900 | 8.920 | 8.920 | 14,622 |
| 2024-11-06 | 9.790 | 9.790 | 8.820 | 9.200 | 9.200 | 34,303 |
| 2024-11-05 | 9.400 | 9.600 | 9.380 | 9.570 | 9.570 | 49,014 |
| 2024-11-04 | 8.620 | 9.360 | 8.620 | 8.840 | 8.840 | 920 |
| 2024-11-01 | 9.400 | 9.490 | 9.400 | 9.490 | 9.490 | 10 |
| 2024-10-31 | 9.420 | 9.490 | 9.420 | 9.490 | 9.490 | 1 |
| 2024-10-29 | 9.500 | 9.500 | 9.200 | 9.490 | 9.490 | 1,770 |
| 2024-10-28 | 9.860 | 9.860 | 9.000 | 9.060 | 9.060 | 8,454 |
| 2024-10-25 | 9.400 | 9.450 | 9.400 | 9.450 | 9.450 | 11,501 |
| 2024-10-24 | 9.490 | 9.500 | 9.490 | 9.500 | 9.500 | 4,001 |
| 2024-10-23 | 9.310 | 9.450 | 9.310 | 9.430 | 9.430 | 7,093 |
| 2024-10-22 | 9.510 | 9.620 | 9.130 | 9.200 | 9.200 | 8,180 |
| 2024-10-21 | 9.500 | 9.600 | 9.500 | 9.600 | 9.600 | 6,337 |
| 2024-10-18 | 9.840 | 9.840 | 9.100 | 9.110 | 9.110 | 3,662 |
| 2024-10-17 | 9.100 | 9.390 | 9.010 | 9.380 | 9.380 | 7,587 |
| 2024-10-16 | 9.390 | 9.390 | 9.100 | 9.100 | 9.100 | 1,488 |
| 2024-10-15 | 9.200 | 9.290 | 9.030 | 9.060 | 9.060 | 4,001 |
| 2024-10-14 | 9.790 | 9.800 | 9.010 | 9.200 | 9.200 | 16,041 |
| 2024-10-11 | 9.390 | 9.390 | 9.060 | 9.060 | 9.060 | 1 |
| 2024-10-10 | 9.060 | 9.390 | 9.060 | 9.060 | 9.060 | 2,501 |
| 2024-10-09 | 9.420 | 9.420 | 9.060 | 9.060 | 9.060 | 1,002 |
| 2024-10-08 | 9.000 | 9.050 | 9.000 | 9.000 | 9.000 | 4,202 |
| 2024-10-07 | 9.000 | 9.200 | 9.000 | 9.010 | 9.010 | 3,102 |
| 2024-10-04 | 9.130 | 9.130 | 9.000 | 9.000 | 9.000 | 8,535 |
| 2024-10-02 | 9.100 | 9.420 | 9.030 | 9.320 | 9.320 | 3,460 |
| 2024-10-01 | 9.030 | 10.260 | 9.030 | 9.700 | 9.700 | 39,851 |
| 2024-09-30 | 8.530 | 9.440 | 8.530 | 9.260 | 9.260 | 23,475 |
| 2024-09-27 | 8.180 | 9.780 | 8.120 | 9.080 | 9.080 | 7,534 |
| 2024-09-26 | 8.710 | 9.400 | 8.700 | 8.780 | 8.780 | 840 |
| 2024-09-25 | 8.530 | 8.950 | 8.330 | 8.710 | 8.710 | 151 |
| 2024-09-24 | 9.030 | 9.090 | 8.400 | 8.710 | 8.710 | 2,837 |
| 2024-09-20 | 9.020 | 9.470 | 9.020 | 9.290 | 9.290 | 203 |
| 2024-09-19 | 8.700 | 9.300 | 8.700 | 9.290 | 9.290 | 3,230 |
| 2024-09-18 | 9.000 | 9.390 | 8.750 | 8.780 | 8.780 | 2,714 |
| 2024-09-16 | 9.030 | 9.420 | 9.000 | 9.010 | 9.010 | 3,136 |
| 2024-09-13 | 9.050 | 9.470 | 9.050 | 9.250 | 9.250 | 9,408 |
| 2024-09-12 | 9.200 | 9.200 | 8.510 | 8.860 | 8.860 | 11,844 |
| 2024-09-11 | 9.500 | 9.500 | 9.000 | 9.040 | 9.040 | 29,087 |
| 2024-09-10 | 9.500 | 9.500 | 8.950 | 9.080 | 9.080 | 17,727 |
| 2024-09-09 | 9.020 | 9.440 | 9.020 | 9.020 | 9.020 | 513 |
| 2024-09-06 | 9.570 | 9.700 | 9.000 | 9.380 | 9.380 | 8,537 |
| 2024-09-05 | 9.470 | 9.600 | 9.470 | 9.600 | 9.600 | 2,372 |
| 2024-09-04 | 9.130 | 9.630 | 9.130 | 9.200 | 9.200 | 31 |
| 2024-09-03 | 9.730 | 9.730 | 9.200 | 9.200 | 9.200 | 503 |
| 2024-09-02 | 9.930 | 9.930 | 9.120 | 9.200 | 9.200 | 4,672 |
| 2024-08-30 | 9.630 | 9.630 | 9.000 | 9.550 | 9.550 | 9,051 |
| 2024-08-29 | 9.250 | 9.740 | 9.000 | 9.580 | 9.580 | 47,873 |
| 2024-08-28 | 10.600 | 10.600 | 9.900 | 9.900 | 9.900 | 14,053 |
| 2024-08-27 | 9.870 | 10.500 | 9.330 | 10.150 | 10.150 | 70,955 |
| 2024-08-26 | 10.200 | 10.200 | 9.550 | 9.780 | 9.780 | 1,251 |
| 2024-08-23 | 9.650 | 10.300 | 9.520 | 10.070 | 10.070 | 37,326 |
| 2024-08-22 | 10.940 | 10.940 | 9.750 | 10.000 | 10.000 | 120,023 |
| 2024-08-21 | 9.400 | 10.000 | 9.400 | 10.000 | 10.000 | 58,892 |
| 2024-08-20 | 9.040 | 9.410 | 8.770 | 9.000 | 9.000 | 16,800 |
| 2024-08-19 | 9.100 | 9.600 | 8.750 | 8.810 | 8.810 | 11,205 |
| 2024-08-16 | 9.210 | 9.450 | 8.660 | 9.350 | 9.350 | 7,501 |
| 2024-08-15 | 9.970 | 9.970 | 9.000 | 9.100 | 9.100 | 34,682 |
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.