Habib Sugar Mills Limited (PSX:HABSM)
Pakistan · Delayed Price · Currency is PKR 79.70
+0.70 (0.89%)
At close: Oct 19, 2026
Habib Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 79.99 | 80.74 | 79.04 | 79.70 | 79.70 | 0.89% | 9,303 |
| Oct 16, 2026 | 79.55 | 79.94 | 78.20 | 79.00 | 79.00 | -0.01% | 3,555 |
| Oct 15, 2026 | 78.53 | 78.61 | 78.53 | 79.01 | 79.01 | - | 27 |
| Oct 14, 2026 | 78.56 | 79.50 | 78.56 | 79.01 | 79.01 | 0.01% | 341 |
| Oct 13, 2026 | 79.02 | 81.00 | 79.00 | 79.00 | 79.00 | -0.70% | 34,958 |
| Oct 12, 2026 | 80.00 | 82.80 | 79.03 | 79.56 | 79.56 | -0.55% | 11,905 |
| Oct 9, 2026 | 80.00 | 80.10 | 79.20 | 80.00 | 80.00 | - | 783 |
| Oct 8, 2026 | 80.00 | 80.00 | 79.50 | 80.00 | 80.00 | - | 2,410 |
| Oct 7, 2026 | 79.94 | 80.49 | 79.94 | 80.00 | 80.00 | 1.55% | 5,528 |
| Oct 6, 2026 | 79.04 | 79.99 | 78.40 | 78.78 | 78.78 | -0.32% | 5,237 |
| Oct 5, 2026 | 79.00 | 79.95 | 79.00 | 79.03 | 79.03 | -1.83% | 4,020 |
| Oct 2, 2026 | 76.05 | 80.50 | 76.05 | 80.50 | 80.50 | 1.71% | 12,693 |
| Oct 1, 2026 | 79.01 | 81.00 | 79.01 | 79.15 | 79.15 | -1.04% | 4,465 |
| Sep 30, 2026 | 78.02 | 79.98 | 78.02 | 79.98 | 79.98 | 1.21% | 582 |
| Sep 29, 2026 | 79.00 | 79.94 | 78.31 | 79.02 | 79.02 | -0.04% | 3,821 |
| Sep 28, 2026 | 79.50 | 80.00 | 79.05 | 79.05 | 79.05 | 0.06% | 2,505 |
| Sep 25, 2026 | 79.00 | 79.45 | 79.00 | 79.00 | 79.00 | -0.01% | 23,868 |
| Sep 24, 2026 | 79.00 | 79.71 | 79.00 | 79.01 | 79.01 | - | 10,041 |
| Sep 23, 2026 | 78.78 | 80.74 | 78.78 | 79.01 | 79.01 | 0.33% | 6,146 |
| Sep 22, 2026 | 78.56 | 79.45 | 78.56 | 78.75 | 78.75 | 0.23% | 7,668 |
| Sep 21, 2026 | 80.00 | 80.25 | 78.00 | 78.57 | 78.57 | -1.78% | 15,563 |
| Sep 18, 2026 | 79.75 | 80.00 | 79.10 | 79.99 | 79.99 | 1.19% | 6,200 |
| Sep 17, 2026 | 79.26 | 79.26 | 79.00 | 79.05 | 79.05 | 0.06% | 3,586 |
| Sep 16, 2026 | 79.25 | 79.25 | 79.00 | 79.00 | 79.00 | -2.13% | 3,414 |
| Sep 15, 2026 | 76.00 | 80.25 | 76.00 | 80.72 | 80.72 | - | 141 |
| Sep 14, 2026 | 79.75 | 79.95 | 79.75 | 80.72 | 80.72 | - | 273 |
| Sep 11, 2026 | 79.20 | 81.25 | 78.20 | 80.72 | 80.72 | 2.00% | 1,845 |
| Sep 10, 2026 | 79.15 | 80.00 | 79.00 | 79.14 | 79.14 | -0.99% | 29,542 |
| Sep 9, 2026 | 79.40 | 80.00 | 79.30 | 79.93 | 79.93 | 0.90% | 1,928 |
| Sep 8, 2026 | 79.50 | 79.99 | 79.20 | 79.22 | 79.22 | -0.98% | 3,566 |
| Sep 7, 2026 | 80.99 | 80.99 | 80.00 | 80.00 | 80.00 | 0.31% | 2,814 |
| Sep 4, 2026 | 82.00 | 82.00 | 78.03 | 79.75 | 79.75 | -0.32% | 32,595 |
| Sep 3, 2026 | 78.52 | 80.34 | 78.51 | 80.01 | 80.01 | -0.45% | 982 |
| Sep 2, 2026 | 79.02 | 80.41 | 79.00 | 80.37 | 80.37 | 0.46% | 8,702 |
| Sep 1, 2026 | 80.02 | 81.00 | 80.00 | 80.00 | 80.00 | -1.36% | 9,123 |
| Aug 31, 2026 | 81.00 | 81.97 | 80.23 | 81.10 | 81.10 | -1.01% | 31,300 |
| Aug 28, 2026 | 80.10 | 82.00 | 80.05 | 81.93 | 81.93 | -0.07% | 9,981 |
| Aug 27, 2026 | 80.00 | 82.70 | 80.00 | 81.99 | 81.99 | 3.09% | 37,643 |
| Aug 25, 2026 | 80.00 | 81.19 | 79.21 | 79.53 | 79.53 | -0.59% | 1,328 |
| Aug 24, 2026 | 81.02 | 82.00 | 76.00 | 80.00 | 80.00 | -2.43% | 127,564 |
| Aug 21, 2026 | 81.25 | 82.01 | 80.00 | 81.99 | 81.99 | 0.91% | 31,123 |
| Aug 20, 2026 | 81.01 | 81.50 | 81.01 | 81.25 | 81.25 | 0.31% | 29,167 |
| Aug 19, 2026 | 80.61 | 82.80 | 80.61 | 81.00 | 81.00 | -0.31% | 12,515 |
| Aug 18, 2026 | 80.25 | 82.00 | 80.25 | 81.25 | 81.25 | -0.94% | 18,217 |
| Aug 17, 2026 | 79.02 | 82.40 | 79.02 | 82.02 | 82.02 | 0.64% | 20,165 |
| Aug 13, 2026 | 81.51 | 82.70 | 79.10 | 81.50 | 81.50 | 0.28% | 4,594 |
| Aug 12, 2026 | 83.00 | 83.00 | 81.00 | 81.27 | 81.27 | 0.27% | 3,483 |
| Aug 11, 2026 | 82.00 | 82.07 | 78.01 | 81.05 | 81.05 | -1.52% | 75,141 |
| Aug 10, 2026 | 84.90 | 84.90 | 81.75 | 82.30 | 82.30 | 0.37% | 43,675 |
| Aug 7, 2026 | 81.70 | 82.67 | 81.25 | 82.00 | 82.00 | 0.48% | 5,838 |