Habib Sugar Mills Limited (PSX:HABSM)
Pakistan · Delayed Price · Currency is PKR 81.63
-0.10 (-0.12%)
At close: Aug 29, 2025
Habib Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 82.49 | 82.49 | 81.30 | 81.63 | 81.63 | -0.12% | 1,727 |
| Aug 28, 2025 | 82.00 | 82.64 | 81.61 | 81.73 | 81.73 | -1.64% | 1,510 |
| Aug 27, 2025 | 81.70 | 83.35 | 81.20 | 83.09 | 83.09 | 2.45% | 8,997 |
| Aug 26, 2025 | 82.00 | 82.19 | 81.00 | 81.10 | 81.10 | -1.10% | 6,407 |
| Aug 25, 2025 | 83.99 | 83.99 | 81.70 | 82.00 | 82.00 | -1.05% | 37,130 |
| Aug 22, 2025 | 82.50 | 83.00 | 82.02 | 82.87 | 82.87 | 1.71% | 1,278 |
| Aug 21, 2025 | 82.01 | 83.49 | 81.05 | 81.48 | 81.48 | -1.83% | 10,144 |
| Aug 20, 2025 | 84.48 | 84.48 | 82.04 | 83.00 | 83.00 | 0.59% | 2,688 |
| Aug 19, 2025 | 82.13 | 83.50 | 82.13 | 82.51 | 82.51 | -1.77% | 35,438 |
| Aug 18, 2025 | 81.58 | 84.50 | 81.58 | 84.00 | 84.00 | - | 14,225 |
| Aug 15, 2025 | 83.90 | 84.01 | 83.75 | 84.00 | 84.00 | 0.48% | 13,572 |
| Aug 13, 2025 | 82.28 | 84.00 | 80.50 | 83.60 | 83.60 | 1.64% | 24,385 |
| Aug 12, 2025 | 82.00 | 82.55 | 81.01 | 82.25 | 82.25 | 0.30% | 7,019 |
| Aug 11, 2025 | 83.50 | 84.44 | 81.00 | 82.00 | 82.00 | -2.66% | 22,440 |
| Aug 8, 2025 | 82.00 | 85.75 | 81.00 | 84.24 | 84.24 | 2.73% | 68,971 |
| Aug 7, 2025 | 82.00 | 82.00 | 80.03 | 82.00 | 82.00 | - | 7,246 |
| Aug 6, 2025 | 84.00 | 84.24 | 79.03 | 82.00 | 82.00 | 2.50% | 74,473 |
| Aug 5, 2025 | 78.66 | 81.30 | 78.66 | 80.00 | 80.00 | 0.97% | 2,712 |
| Aug 4, 2025 | 78.02 | 80.96 | 77.69 | 79.23 | 79.23 | -1.96% | 14,536 |
| Aug 1, 2025 | 79.99 | 84.44 | 79.00 | 80.81 | 80.81 | 2.94% | 22,385 |
| Jul 31, 2025 | 76.12 | 78.99 | 76.00 | 78.50 | 78.50 | 0.64% | 39,645 |
| Jul 30, 2025 | 76.56 | 80.90 | 75.00 | 78.00 | 78.00 | -2.13% | 74,629 |
| Jul 29, 2025 | 86.02 | 92.00 | 77.88 | 79.70 | 79.70 | -7.89% | 158,205 |
| Jul 28, 2025 | 86.90 | 89.00 | 85.10 | 86.53 | 86.53 | -0.08% | 80,695 |
| Jul 25, 2025 | 90.25 | 94.00 | 84.51 | 86.60 | 86.60 | -3.23% | 72,784 |
| Jul 24, 2025 | 84.00 | 91.30 | 84.00 | 89.49 | 89.49 | 7.82% | 352,934 |
| Jul 23, 2025 | 81.50 | 83.00 | 81.20 | 83.00 | 83.00 | 1.43% | 87,393 |
| Jul 22, 2025 | 83.22 | 84.22 | 81.00 | 81.83 | 81.83 | -0.57% | 19,866 |
| Jul 21, 2025 | 81.76 | 84.00 | 81.76 | 82.30 | 82.30 | 0.37% | 5,711 |
| Jul 18, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 0.51% | 3,601 |
| Jul 17, 2025 | 83.98 | 83.98 | 81.00 | 81.58 | 81.58 | -0.51% | 7,263 |
| Jul 16, 2025 | 82.51 | 85.00 | 81.98 | 82.00 | 82.00 | -1.41% | 29,737 |
| Jul 15, 2025 | 84.01 | 84.01 | 82.05 | 83.17 | 83.17 | -2.15% | 5,698 |
| Jul 14, 2025 | 84.89 | 88.00 | 83.17 | 85.00 | 85.00 | 2.40% | 3,391 |
| Jul 11, 2025 | 82.51 | 84.90 | 82.00 | 83.01 | 83.01 | -0.61% | 4,070 |
| Jul 10, 2025 | 83.20 | 84.84 | 83.20 | 83.52 | 83.52 | -0.51% | 962 |
| Jul 9, 2025 | 84.86 | 84.86 | 82.00 | 83.95 | 83.95 | -1.07% | 18,325 |
| Jul 8, 2025 | 84.00 | 85.93 | 84.00 | 84.86 | 84.86 | -0.69% | 17,623 |
| Jul 7, 2025 | 82.00 | 86.00 | 81.00 | 85.45 | 85.45 | 2.49% | 34,589 |
| Jul 4, 2025 | 79.01 | 84.89 | 79.01 | 83.37 | 83.37 | 4.04% | 12,696 |
| Jul 3, 2025 | 81.99 | 82.00 | 80.01 | 80.13 | 80.13 | -2.27% | 7,301 |
| Jul 2, 2025 | 80.97 | 82.00 | 77.00 | 81.99 | 81.99 | 2.45% | 30,875 |
| Jul 1, 2025 | 80.50 | 80.99 | 80.00 | 80.03 | 80.03 | 0.04% | 2,050 |
| Jun 30, 2025 | 77.50 | 81.00 | 77.11 | 80.00 | 80.00 | 0.46% | 32,504 |
| Jun 27, 2025 | 76.77 | 80.00 | 76.77 | 79.63 | 79.63 | 2.68% | 7,936 |
| Jun 26, 2025 | 78.00 | 78.00 | 77.50 | 77.55 | 77.55 | - | 80 |
| Jun 25, 2025 | 76.77 | 77.99 | 76.76 | 77.55 | 77.55 | 0.69% | 3,774 |
| Jun 24, 2025 | 78.95 | 78.95 | 77.01 | 77.02 | 77.02 | 0.06% | 1,244 |
| Jun 23, 2025 | 77.00 | 77.00 | 76.97 | 76.97 | 76.97 | -0.05% | 8,622 |
| Jun 20, 2025 | 76.21 | 77.89 | 76.21 | 77.01 | 77.01 | -0.13% | 754 |