Habib Sugar Mills Limited (PSX:HABSM)
Pakistan · Delayed Price · Currency is PKR 82.80
-1.20 (-1.43%)
At close: Nov 28, 2025
Habib Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 84.90 | 84.90 | 82.50 | 82.80 | 82.80 | -1.43% | 5,232 |
| Nov 27, 2025 | 84.56 | 84.56 | 83.75 | 84.00 | 84.00 | -0.65% | 8,036 |
| Nov 26, 2025 | 84.72 | 85.80 | 83.05 | 84.55 | 84.55 | -0.20% | 3,746 |
| Nov 25, 2025 | 82.84 | 86.00 | 82.00 | 84.72 | 84.72 | 2.28% | 34,019 |
| Nov 24, 2025 | 82.05 | 83.20 | 82.00 | 82.83 | 82.83 | -0.72% | 10,423 |
| Nov 21, 2025 | 83.75 | 83.75 | 82.00 | 83.43 | 83.43 | 0.41% | 5,658 |
| Nov 20, 2025 | 83.00 | 84.50 | 82.50 | 83.09 | 83.09 | -1.10% | 645 |
| Nov 19, 2025 | 83.75 | 84.90 | 83.75 | 84.01 | 84.01 | 0.49% | 7,030 |
| Nov 18, 2025 | 83.50 | 85.98 | 83.50 | 83.60 | 83.60 | -0.37% | 717 |
| Nov 17, 2025 | 83.01 | 84.00 | 82.80 | 83.91 | 83.91 | 1.10% | 24,483 |
| Nov 14, 2025 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 0.88% | 22,711 |
| Nov 13, 2025 | 83.00 | 83.10 | 82.01 | 82.28 | 82.28 | -0.76% | 6,530 |
| Nov 12, 2025 | 83.54 | 83.54 | 82.02 | 82.91 | 82.91 | -0.75% | 916 |
| Nov 11, 2025 | 80.51 | 90.00 | 80.51 | 83.54 | 83.54 | 0.53% | 3,250 |
| Nov 10, 2025 | 80.10 | 83.75 | 80.10 | 83.10 | 83.10 | 0.73% | 4,174 |
| Nov 7, 2025 | 84.00 | 84.00 | 82.00 | 82.50 | 82.50 | -0.51% | 115,706 |
| Nov 6, 2025 | 83.00 | 83.20 | 82.10 | 82.92 | 82.92 | 1.12% | 13,977 |
| Nov 5, 2025 | 82.50 | 82.74 | 81.55 | 82.00 | 82.00 | -1.17% | 10,197 |
| Nov 4, 2025 | 84.00 | 85.99 | 82.89 | 82.97 | 82.97 | -1.23% | 13,582 |
| Nov 3, 2025 | 83.26 | 90.50 | 83.26 | 84.00 | 84.00 | 1.14% | 57,138 |
| Oct 31, 2025 | 83.99 | 84.00 | 82.50 | 83.05 | 83.05 | 0.67% | 31,609 |
| Oct 30, 2025 | 82.25 | 83.00 | 82.25 | 82.50 | 82.50 | 0.30% | 5,520 |
| Oct 29, 2025 | 82.06 | 82.50 | 81.50 | 82.25 | 82.25 | -0.90% | 13,252 |
| Oct 28, 2025 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | -0.53% | 29,165 |
| Oct 27, 2025 | 84.50 | 84.50 | 82.83 | 83.44 | 83.44 | -0.08% | 17,585 |
| Oct 24, 2025 | 84.00 | 84.95 | 82.02 | 83.51 | 83.51 | -0.88% | 11,128 |
| Oct 23, 2025 | 84.05 | 85.00 | 82.05 | 84.25 | 84.25 | -0.23% | 35,354 |
| Oct 22, 2025 | 83.95 | 84.50 | 83.02 | 84.44 | 84.44 | 1.67% | 26,257 |
| Oct 21, 2025 | 83.40 | 84.01 | 83.00 | 83.05 | 83.05 | 0.67% | 27,566 |
| Oct 20, 2025 | 82.03 | 84.03 | 82.03 | 82.50 | 82.50 | -1.02% | 2,245 |
| Oct 17, 2025 | 82.00 | 84.60 | 81.31 | 83.35 | 83.35 | 1.65% | 26,102 |
| Oct 16, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -0.77% | 2,703 |
| Oct 15, 2025 | 82.00 | 84.00 | 82.00 | 82.64 | 82.64 | 0.17% | 33,925 |
| Oct 14, 2025 | 81.00 | 86.95 | 81.00 | 82.50 | 82.50 | 2.75% | 527 |
| Oct 13, 2025 | 81.00 | 81.50 | 79.12 | 80.29 | 80.29 | -1.86% | 16,645 |
| Oct 10, 2025 | 81.44 | 82.00 | 80.99 | 81.81 | 81.81 | 1.25% | 400 |
| Oct 9, 2025 | 81.80 | 81.80 | 80.11 | 80.80 | 80.80 | -1.19% | 27,857 |
| Oct 8, 2025 | 80.51 | 83.01 | 80.50 | 81.77 | 81.77 | 0.02% | 21,945 |
| Oct 7, 2025 | 81.00 | 84.00 | 80.16 | 81.75 | 81.75 | 0.91% | 41,262 |
| Oct 6, 2025 | 80.89 | 82.00 | 80.15 | 81.01 | 81.01 | 0.15% | 7,666 |
| Oct 3, 2025 | 80.40 | 83.50 | 80.01 | 80.89 | 80.89 | 1.04% | 54,130 |
| Oct 2, 2025 | 80.27 | 80.45 | 79.70 | 80.06 | 80.06 | -0.22% | 41,090 |
| Oct 1, 2025 | 79.75 | 81.00 | 79.75 | 80.24 | 80.24 | 1.49% | 27,839 |
| Sep 30, 2025 | 79.88 | 80.30 | 79.00 | 79.06 | 79.06 | -1.11% | 16,578 |
| Sep 29, 2025 | 78.11 | 80.69 | 78.11 | 79.95 | 79.95 | -0.06% | 18,181 |
| Sep 26, 2025 | 81.99 | 82.00 | 75.11 | 80.00 | 80.00 | -1.23% | 40,862 |
| Sep 25, 2025 | 80.49 | 83.50 | 80.48 | 81.00 | 81.00 | 1.25% | 10,617 |
| Sep 24, 2025 | 79.67 | 80.87 | 79.67 | 80.00 | 80.00 | - | 5,010 |
| Sep 23, 2025 | 80.97 | 80.97 | 80.00 | 80.00 | 80.00 | -1.04% | 5,754 |
| Sep 22, 2025 | 81.90 | 81.90 | 79.66 | 80.84 | 80.84 | 1.05% | 12,548 |