Habib Sugar Mills Limited (PSX:HABSM)
Pakistan · Delayed Price · Currency is PKR 80.81
+2.31 (2.94%)
At close: Aug 1, 2025
Habib Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 78.00 | 79.50 | 77.01 | 77.11 | 77.11 | -1.23% | 6,370 |
| Jun 18, 2025 | 77.50 | 78.50 | 76.52 | 78.07 | 78.07 | 0.27% | 8,100 |
| Jun 17, 2025 | 78.00 | 79.00 | 77.01 | 77.86 | 77.86 | -0.42% | 4,533 |
| Jun 16, 2025 | 73.98 | 78.39 | 73.98 | 78.19 | 78.19 | 1.53% | 4,631 |
| Jun 13, 2025 | 76.67 | 78.69 | 76.00 | 77.01 | 77.01 | -1.60% | 4,632 |
| Jun 12, 2025 | 75.48 | 79.00 | 75.48 | 78.26 | 78.26 | 4.86% | 25,166 |
| Jun 11, 2025 | 76.00 | 76.00 | 73.52 | 74.63 | 74.63 | -1.80% | 1,500 |
| Jun 10, 2025 | 75.01 | 76.00 | 75.01 | 76.00 | 76.00 | -0.54% | 2,252 |
| Jun 5, 2025 | 75.00 | 77.00 | 75.00 | 76.41 | 76.41 | 1.89% | 9,492 |
| Jun 4, 2025 | 74.00 | 75.00 | 74.00 | 74.99 | 74.99 | 1.34% | 1,554 |
| Jun 3, 2025 | 72.20 | 75.00 | 72.20 | 74.00 | 74.00 | 1.37% | 3,243 |
| Jun 2, 2025 | 70.00 | 74.30 | 70.00 | 73.00 | 73.00 | - | 179 |
| May 30, 2025 | 73.50 | 73.50 | 72.00 | 73.00 | 73.00 | -0.99% | 8,800 |
| May 29, 2025 | 75.00 | 75.00 | 72.16 | 73.73 | 73.73 | - | 129 |
| May 27, 2025 | 71.75 | 73.95 | 71.75 | 73.73 | 73.73 | 2.76% | 4,485 |
| May 26, 2025 | 74.99 | 74.99 | 71.43 | 71.75 | 71.75 | -1.97% | 2,978 |
| May 23, 2025 | 74.38 | 74.38 | 71.24 | 73.19 | 73.19 | 0.27% | 2,471 |
| May 22, 2025 | 70.89 | 73.97 | 70.89 | 72.99 | 72.99 | 1.59% | 12,450 |
| May 21, 2025 | 70.19 | 71.86 | 70.19 | 71.85 | 71.85 | 1.76% | 8,204 |