Haseeb Waqas Sugar Mills Limited (PSX:HWQS)
Pakistan · Delayed Price · Currency is PKR 19.78
-1.62 (-7.57%)
At close: Nov 28, 2025
Haseeb Waqas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.50 | 23.00 | 19.41 | 19.78 | 19.78 | -7.57% | 153,371 |
| Nov 27, 2025 | 20.99 | 21.60 | 19.70 | 21.40 | 21.40 | 2.25% | 149,074 |
| Nov 26, 2025 | 20.50 | 21.45 | 19.00 | 20.93 | 20.93 | 3.21% | 68,952 |
| Nov 25, 2025 | 21.00 | 22.00 | 20.00 | 20.28 | 20.28 | 0.85% | 167,362 |
| Nov 24, 2025 | 21.02 | 21.99 | 20.00 | 20.11 | 20.11 | -6.60% | 109,319 |
| Nov 21, 2025 | 21.50 | 22.95 | 20.40 | 21.53 | 21.53 | -1.28% | 145,570 |
| Nov 20, 2025 | 22.90 | 22.90 | 21.04 | 21.81 | 21.81 | -1.27% | 88,390 |
| Nov 19, 2025 | 23.00 | 23.99 | 21.23 | 22.09 | 22.09 | -4.29% | 129,875 |
| Nov 18, 2025 | 23.99 | 24.70 | 22.20 | 23.08 | 23.08 | -4.27% | 322,576 |
| Nov 17, 2025 | 23.02 | 24.98 | 22.66 | 24.11 | 24.11 | 4.42% | 628,183 |
| Nov 14, 2025 | 23.90 | 24.10 | 22.10 | 23.09 | 23.09 | -1.83% | 730,972 |
| Nov 13, 2025 | 23.99 | 24.38 | 21.50 | 23.52 | 23.52 | 4.72% | 1,375,098 |
| Nov 12, 2025 | 21.89 | 22.46 | 20.18 | 22.46 | 22.46 | 9.99% | 923,852 |
| Nov 11, 2025 | 19.90 | 20.45 | 18.50 | 20.42 | 20.42 | 9.84% | 1,144,437 |
| Nov 10, 2025 | 16.50 | 18.59 | 16.06 | 18.59 | 18.59 | 10.00% | 306,100 |
| Nov 7, 2025 | 17.48 | 17.48 | 16.00 | 16.90 | 16.90 | -0.29% | 16,017 |
| Nov 6, 2025 | 17.59 | 17.59 | 16.50 | 16.95 | 16.95 | 1.19% | 34,611 |
| Nov 5, 2025 | 16.25 | 17.24 | 16.25 | 16.75 | 16.75 | 3.08% | 7,084 |
| Nov 4, 2025 | 17.14 | 17.14 | 16.01 | 16.25 | 16.25 | -3.68% | 1,016 |
| Nov 3, 2025 | 17.89 | 17.89 | 16.70 | 16.87 | 16.87 | -0.65% | 31,369 |
| Oct 31, 2025 | 16.50 | 17.48 | 16.21 | 16.98 | 16.98 | 3.92% | 5,502 |
| Oct 30, 2025 | 16.00 | 17.11 | 15.10 | 16.34 | 16.34 | 3.48% | 82,513 |
| Oct 29, 2025 | 16.55 | 16.80 | 15.57 | 15.79 | 15.79 | -5.17% | 19,566 |
| Oct 28, 2025 | 17.00 | 17.50 | 16.51 | 16.65 | 16.65 | -0.89% | 7,706 |
| Oct 27, 2025 | 17.99 | 17.99 | 16.55 | 16.80 | 16.80 | -1.87% | 16,705 |
| Oct 24, 2025 | 17.79 | 18.99 | 17.02 | 17.12 | 17.12 | -2.39% | 18,971 |
| Oct 23, 2025 | 17.50 | 17.89 | 17.50 | 17.54 | 17.54 | -1.35% | 14,466 |
| Oct 22, 2025 | 18.33 | 18.34 | 16.61 | 17.78 | 17.78 | -1.55% | 46,740 |
| Oct 21, 2025 | 18.35 | 18.35 | 18.05 | 18.06 | 18.06 | -0.17% | 48,200 |
| Oct 20, 2025 | 17.95 | 18.15 | 17.30 | 18.09 | 18.09 | 3.19% | 82,185 |
| Oct 17, 2025 | 18.00 | 18.00 | 17.01 | 17.53 | 17.53 | -2.01% | 12,681 |
| Oct 16, 2025 | 17.65 | 18.31 | 17.45 | 17.89 | 17.89 | 2.70% | 47,036 |
| Oct 15, 2025 | 17.50 | 17.50 | 17.00 | 17.42 | 17.42 | 1.69% | 3,941 |
| Oct 14, 2025 | 17.35 | 17.50 | 16.60 | 17.13 | 17.13 | -0.52% | 26,838 |
| Oct 13, 2025 | 17.20 | 17.99 | 16.51 | 17.22 | 17.22 | -3.64% | 21,411 |
| Oct 10, 2025 | 18.19 | 18.19 | 17.50 | 17.87 | 17.87 | 0.68% | 10,581 |
| Oct 9, 2025 | 18.10 | 18.10 | 17.61 | 17.75 | 17.75 | 1.20% | 9,664 |
| Oct 8, 2025 | 17.90 | 17.90 | 17.50 | 17.54 | 17.54 | -2.34% | 21,433 |
| Oct 7, 2025 | 18.40 | 18.40 | 17.83 | 17.96 | 17.96 | 0.28% | 23,522 |
| Oct 6, 2025 | 17.52 | 19.00 | 17.52 | 17.91 | 17.91 | -3.19% | 430,075 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.49 | 18.50 | 18.50 | -0.11% | 80,953 |
| Oct 2, 2025 | 18.90 | 18.95 | 18.47 | 18.52 | 18.52 | 0.16% | 96,239 |
| Oct 1, 2025 | 18.90 | 18.90 | 18.49 | 18.49 | 18.49 | -0.22% | 39,229 |
| Sep 30, 2025 | 18.50 | 19.50 | 18.25 | 18.53 | 18.53 | 3.69% | 268,242 |
| Sep 29, 2025 | 19.13 | 19.13 | 17.45 | 17.87 | 17.87 | -7.07% | 261,164 |
| Sep 26, 2025 | 19.75 | 20.00 | 18.60 | 19.23 | 19.23 | -1.28% | 101,434 |
| Sep 25, 2025 | 19.60 | 19.87 | 18.90 | 19.48 | 19.48 | 1.72% | 69,492 |
| Sep 24, 2025 | 19.69 | 19.69 | 18.91 | 19.15 | 19.15 | 0.90% | 25,950 |
| Sep 23, 2025 | 20.20 | 20.20 | 18.90 | 18.98 | 18.98 | -3.61% | 222,167 |
| Sep 22, 2025 | 18.80 | 20.00 | 18.80 | 19.69 | 19.69 | 2.71% | 76,647 |