Habib Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	72.54	73.53	72.54	73.14	73.14	0.16%	71,289
May 21, 2026	72.99	73.50	72.01	73.02	73.02	0.72%	44,178
May 20, 2026	73.39	73.50	70.52	72.50	72.50	-0.66%	18,806
May 19, 2026	73.80	73.87	72.51	72.98	72.98	-0.03%	52,700
May 18, 2026	74.99	74.99	72.01	73.00	73.00	-1.63%	127,717
May 15, 2026	71.84	75.49	70.27	74.21	74.21	3.30%	40,541
May 14, 2026	72.99	73.40	71.80	71.84	71.84	0.34%	1,085
May 13, 2026	72.94	72.94	71.60	71.60	71.60	-1.28%	2,554
May 12, 2026	73.72	73.79	71.50	72.53	72.53	-0.30%	5,715
May 11, 2026	72.98	72.98	72.61	72.75	72.75	1.04%	5,353
May 8, 2026	72.00	72.95	71.12	72.00	72.00	-	12,297
May 7, 2026	72.95	72.95	71.99	72.00	72.00	-0.14%	11,992
May 6, 2026	72.75	72.75	70.31	72.10	72.10	1.55%	8,831
May 5, 2026	72.49	72.49	70.00	71.00	71.00	-0.13%	9,760
May 4, 2026	73.95	73.95	71.00	71.09	71.09	0.77%	4,727
Apr 30, 2026	72.11	72.11	70.00	70.55	70.55	-3.30%	4,486
Apr 29, 2026	73.50	73.50	72.01	72.96	72.96	-1.21%	3,444
Apr 28, 2026	73.99	74.97	73.00	73.85	73.85	1.14%	8,121
Apr 27, 2026	71.70	76.90	71.70	73.02	73.02	1.84%	9,846
Apr 24, 2026	71.59	72.95	71.59	71.70	71.70	0.13%	10,154
Apr 23, 2026	71.51	73.00	70.01	71.61	71.61	-1.77%	19,404
Apr 22, 2026	73.89	73.90	72.10	72.90	72.90	1.18%	22,563
Apr 21, 2026	74.70	74.70	71.86	72.05	72.05	0.39%	20,777
Apr 20, 2026	72.50	72.50	70.00	71.77	71.77	1.07%	40,759
Apr 17, 2026	70.03	72.85	70.03	71.01	71.01	-1.37%	9,532
Apr 16, 2026	70.04	72.00	67.50	72.00	72.00	2.19%	58,682
Apr 15, 2026	70.51	72.32	69.11	70.46	70.46	-1.30%	129,825
Apr 14, 2026	70.01	71.50	69.00	71.39	71.39	3.27%	42,583
Apr 13, 2026	67.97	70.95	67.97	69.13	69.13	-0.59%	11,982
Apr 10, 2026	69.00	71.00	69.00	69.54	69.54	0.78%	8,574
Apr 9, 2026	70.50	70.50	68.00	69.00	69.00	-1.37%	41,524
Apr 8, 2026	71.01	72.00	67.00	69.96	69.96	0.07%	40,823
Apr 7, 2026	68.00	71.00	67.26	69.91	69.91	2.07%	211,041
Apr 6, 2026	66.99	70.50	66.05	68.49	68.49	2.01%	178,360
Apr 3, 2026	65.26	67.99	65.26	67.14	67.14	0.37%	6,243
Apr 2, 2026	66.56	66.95	66.00	66.89	66.89	-0.31%	4,307
Apr 1, 2026	66.95	69.99	66.00	67.10	67.10	1.45%	3,402
Mar 31, 2026	65.00	66.48	64.84	66.14	66.14	1.49%	1,669
Mar 30, 2026	66.01	66.90	65.00	65.17	65.17	-2.72%	8,584
Mar 27, 2026	67.98	67.98	66.70	66.99	66.99	-0.01%	5,991
Mar 26, 2026	66.91	67.97	66.75	67.00	67.00	-0.96%	23,225
Mar 25, 2026	66.93	68.00	66.90	67.65	67.65	0.59%	23,284
Mar 24, 2026	66.51	67.49	66.50	67.25	67.25	1.56%	15,603
Mar 19, 2026	65.98	67.00	65.00	66.22	66.22	0.33%	14,677
Mar 18, 2026	66.00	66.22	64.52	66.00	66.00	0.59%	11,511
Mar 17, 2026	65.90	66.00	64.50	65.61	65.61	0.29%	11,323
Mar 16, 2026	65.99	65.99	63.60	65.42	65.42	-0.29%	1,388
Mar 13, 2026	66.20	66.20	63.00	65.61	65.61	0.43%	1,264
Mar 12, 2026	67.99	67.99	64.02	65.33	65.33	0.74%	951
Mar 11, 2026	66.50	66.50	64.00	64.85	64.85	-2.48%	13,071