Habib Sugar Mills Limited (PSX:HABSM)
Pakistan · Delayed Price · Currency is PKR 81.25
+0.25 (0.31%)
At close: Aug 20, 2026
Habib Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 82.50 | 82.50 | 81.50 | 81.61 | 81.61 | -1.07% | 10,822 |
| Aug 5, 2026 | 82.93 | 82.94 | 81.50 | 82.49 | 82.49 | 1.09% | 6,059 |
| Aug 4, 2026 | 81.70 | 85.00 | 81.60 | 81.60 | 81.60 | -0.37% | 28,954 |
| Aug 3, 2026 | 81.52 | 82.00 | 81.45 | 81.90 | 81.90 | 0.47% | 98,607 |
| Jul 31, 2026 | 80.70 | 81.90 | 80.05 | 81.52 | 81.52 | 0.64% | 3,942 |
| Jul 30, 2026 | 81.00 | 81.50 | 80.00 | 81.00 | 81.00 | -0.56% | 157,880 |
| Jul 29, 2026 | 80.50 | 82.00 | 80.50 | 81.46 | 81.46 | 0.26% | 48,385 |
| Jul 28, 2026 | 80.11 | 81.25 | 80.00 | 81.25 | 81.25 | 0.78% | 205,621 |
| Jul 27, 2026 | 81.00 | 81.95 | 80.20 | 80.62 | 80.62 | -0.47% | 17,471 |
| Jul 24, 2026 | 79.86 | 81.00 | 79.50 | 81.00 | 81.00 | 1.57% | 49,962 |
| Jul 23, 2026 | 80.50 | 81.00 | 79.11 | 79.75 | 79.75 | -1.54% | 7,508 |
| Jul 22, 2026 | 80.80 | 82.00 | 78.25 | 81.00 | 81.00 | 1.25% | 230,463 |
| Jul 21, 2026 | 80.99 | 80.99 | 79.67 | 80.00 | 80.00 | -1.14% | 2,565 |
| Jul 20, 2026 | 80.50 | 81.00 | 80.00 | 80.92 | 80.92 | 0.27% | 12,028 |
| Jul 17, 2026 | 80.80 | 82.48 | 80.12 | 80.70 | 80.70 | 0.25% | 7,265 |
| Jul 16, 2026 | 80.99 | 81.59 | 80.50 | 80.50 | 80.50 | -0.28% | 51,287 |
| Jul 15, 2026 | 81.90 | 81.90 | 79.75 | 80.73 | 80.73 | 1.85% | 28,267 |
| Jul 14, 2026 | 77.15 | 81.31 | 77.15 | 79.26 | 79.26 | -2.15% | 30,385 |
| Jul 13, 2026 | 79.01 | 81.99 | 79.01 | 81.00 | 81.00 | 1.19% | 23,835 |
| Jul 10, 2026 | 81.00 | 82.70 | 80.00 | 80.05 | 80.05 | -0.50% | 18,766 |
| Jul 9, 2026 | 80.00 | 80.99 | 79.25 | 80.45 | 80.45 | 1.34% | 80,089 |
| Jul 8, 2026 | 79.00 | 81.89 | 78.20 | 79.39 | 79.39 | -1.68% | 27,510 |
| Jul 7, 2026 | 81.29 | 81.29 | 78.01 | 80.75 | 80.75 | -0.66% | 22,502 |
| Jul 6, 2026 | 82.82 | 82.82 | 81.25 | 81.29 | 81.29 | 0.52% | 48,360 |
| Jul 3, 2026 | 80.01 | 81.98 | 78.15 | 80.87 | 80.87 | 1.00% | 6,353 |
| Jul 2, 2026 | 80.00 | 82.00 | 78.00 | 80.07 | 80.07 | -0.27% | 67,403 |
| Jul 1, 2026 | 77.23 | 84.95 | 75.11 | 80.29 | 80.29 | 3.96% | 334,666 |
| Jun 30, 2026 | 75.83 | 77.23 | 75.83 | 77.23 | 77.23 | 2.14% | 4,112 |
| Jun 29, 2026 | 75.70 | 77.50 | 71.26 | 75.61 | 75.61 | -0.24% | 10,333 |
| Jun 24, 2026 | 76.00 | 76.10 | 75.50 | 75.79 | 75.79 | -0.28% | 17,897 |
| Jun 23, 2026 | 75.99 | 80.00 | 75.06 | 76.00 | 76.00 | 1.33% | 19,066 |
| Jun 22, 2026 | 74.99 | 75.00 | 74.00 | 75.00 | 75.00 | 0.37% | 122,484 |
| Jun 19, 2026 | 73.30 | 76.00 | 73.30 | 74.72 | 74.72 | 0.82% | 10,265 |
| Jun 18, 2026 | 74.14 | 75.00 | 74.00 | 74.11 | 74.11 | -0.56% | 37,792 |
| Jun 17, 2026 | 74.50 | 75.33 | 74.00 | 74.53 | 74.53 | -0.05% | 48,019 |
| Jun 16, 2026 | 73.51 | 75.50 | 73.50 | 74.57 | 74.57 | 0.81% | 29,917 |
| Jun 15, 2026 | 73.00 | 74.64 | 73.00 | 73.97 | 73.97 | 0.65% | 16,852 |
| Jun 12, 2026 | 74.51 | 74.71 | 72.50 | 73.49 | 73.49 | -0.69% | 32,931 |
| Jun 11, 2026 | 73.85 | 74.73 | 73.84 | 74.00 | 74.00 | 0.03% | 2,971 |
| Jun 10, 2026 | 73.01 | 74.10 | 73.01 | 73.98 | 73.98 | -0.12% | 2,918 |
| Jun 9, 2026 | 72.53 | 74.20 | 72.50 | 74.07 | 74.07 | 0.38% | 4,210 |
| Jun 8, 2026 | 72.73 | 74.55 | 72.51 | 73.79 | 73.79 | -0.28% | 5,287 |