Haseeb Waqas Sugar Mills Limited (PSX:HWQS)
Pakistan · Delayed Price · Currency is PKR 20.61
-1.35 (-6.15%)
At close: Feb 19, 2026
Haseeb Waqas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 20.42 | 21.80 | 20.32 | 20.61 | 20.61 | -6.15% | 12,470 |
| Feb 18, 2026 | 21.01 | 22.00 | 20.00 | 21.96 | 21.96 | 3.63% | 22,754 |
| Feb 17, 2026 | 22.00 | 22.00 | 20.40 | 21.19 | 21.19 | -3.51% | 30,553 |
| Feb 16, 2026 | 22.98 | 22.99 | 21.60 | 21.96 | 21.96 | -0.90% | 5,631 |
| Feb 13, 2026 | 23.50 | 25.00 | 21.51 | 22.16 | 22.16 | -4.03% | 10,663 |
| Feb 12, 2026 | 23.50 | 23.99 | 20.83 | 23.09 | 23.09 | -0.22% | 156,266 |
| Feb 11, 2026 | 20.21 | 23.14 | 20.12 | 23.14 | 23.14 | 9.98% | 31,134 |
| Feb 10, 2026 | 20.62 | 22.50 | 20.62 | 21.04 | 21.04 | -4.58% | 29,223 |
| Feb 9, 2026 | 22.23 | 23.00 | 21.07 | 22.05 | 22.05 | -4.21% | 4,051 |
| Feb 6, 2026 | 24.24 | 24.24 | 23.98 | 23.02 | 23.02 | - | 40 |
| Feb 4, 2026 | 24.48 | 24.48 | 22.50 | 23.02 | 23.02 | 0.83% | 2,048 |
| Feb 3, 2026 | 22.30 | 24.40 | 22.30 | 22.83 | 22.83 | 2.84% | 56,826 |
| Feb 2, 2026 | 21.40 | 23.64 | 21.00 | 22.20 | 22.20 | 3.26% | 100,322 |
| Jan 30, 2026 | 21.00 | 23.09 | 21.00 | 21.50 | 21.50 | 2.43% | 39,376 |
| Jan 29, 2026 | 21.50 | 22.50 | 20.95 | 20.99 | 20.99 | -3.14% | 103,127 |
| Jan 28, 2026 | 23.09 | 23.09 | 21.00 | 21.67 | 21.67 | -3.95% | 34,447 |
| Jan 27, 2026 | 23.00 | 23.34 | 22.31 | 22.56 | 22.56 | 0.13% | 10,161 |
| Jan 26, 2026 | 23.74 | 23.74 | 22.13 | 22.53 | 22.53 | 1.72% | 6,198 |
| Jan 23, 2026 | 22.80 | 23.50 | 22.00 | 22.15 | 22.15 | -1.29% | 16,348 |
| Jan 22, 2026 | 23.01 | 23.50 | 22.11 | 22.44 | 22.44 | -3.86% | 41,400 |
| Jan 21, 2026 | 25.75 | 25.75 | 23.20 | 23.34 | 23.34 | -6.90% | 33,988 |
| Jan 20, 2026 | 25.55 | 26.20 | 24.56 | 25.07 | 25.07 | -6.46% | 140,697 |
| Jan 19, 2026 | 29.30 | 29.30 | 26.50 | 26.80 | 26.80 | 0.60% | 169,932 |
| Jan 16, 2026 | 25.99 | 26.65 | 25.05 | 26.64 | 26.64 | 9.95% | 849,969 |
| Jan 15, 2026 | 23.00 | 24.23 | 20.52 | 24.23 | 24.23 | 9.99% | 368,162 |
| Jan 14, 2026 | 20.79 | 22.75 | 19.02 | 22.03 | 22.03 | 5.96% | 128,487 |
| Jan 13, 2026 | 21.99 | 21.99 | 20.46 | 20.79 | 20.79 | -4.19% | 7,074 |
| Jan 12, 2026 | 21.12 | 22.73 | 21.12 | 21.70 | 21.70 | -1.77% | 4,785 |
| Jan 9, 2026 | 21.50 | 23.49 | 21.50 | 22.09 | 22.09 | 0.23% | 9,341 |
| Jan 8, 2026 | 22.80 | 23.90 | 20.14 | 22.04 | 22.04 | 0.18% | 112,040 |
| Jan 7, 2026 | 22.50 | 22.50 | 21.50 | 22.00 | 22.00 | - | 11,764 |
| Jan 6, 2026 | 22.00 | 22.50 | 21.75 | 22.00 | 22.00 | 1.43% | 28,443 |
| Jan 5, 2026 | 21.65 | 22.50 | 21.40 | 21.69 | 21.69 | -3.77% | 11,544 |
| Jan 2, 2026 | 22.00 | 23.90 | 21.60 | 22.54 | 22.54 | 2.41% | 59,899 |
| Jan 1, 2026 | 23.00 | 23.10 | 21.05 | 22.01 | 22.01 | -1.12% | 68,306 |
| Dec 31, 2025 | 21.99 | 23.00 | 20.61 | 22.26 | 22.26 | 6.10% | 81,601 |
| Dec 30, 2025 | 20.90 | 21.89 | 20.51 | 20.98 | 20.98 | 2.19% | 16,755 |
| Dec 29, 2025 | 21.72 | 21.72 | 20.05 | 20.53 | 20.53 | -3.39% | 23,472 |
| Dec 26, 2025 | 22.00 | 22.50 | 21.25 | 21.25 | 21.25 | -2.57% | 13,145 |
| Dec 24, 2025 | 21.99 | 21.99 | 21.05 | 21.81 | 21.81 | 3.86% | 5,862 |
| Dec 23, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -3.67% | 2,899 |
| Dec 22, 2025 | 22.49 | 22.49 | 20.56 | 21.80 | 21.80 | 0.74% | 14,068 |
| Dec 19, 2025 | 22.49 | 22.49 | 21.07 | 21.64 | 21.64 | 2.56% | 18,554 |
| Dec 18, 2025 | 21.20 | 21.95 | 20.95 | 21.10 | 21.10 | -0.57% | 73,661 |
| Dec 17, 2025 | 22.60 | 22.60 | 20.76 | 21.22 | 21.22 | -5.27% | 38,279 |
| Dec 16, 2025 | 22.40 | 22.40 | 21.90 | 22.40 | 22.40 | 1.36% | 1,333 |
| Dec 15, 2025 | 22.25 | 23.00 | 21.95 | 22.10 | 22.10 | -3.91% | 54,951 |
| Dec 12, 2025 | 23.90 | 24.75 | 22.15 | 23.00 | 23.00 | -0.99% | 150,105 |
| Dec 11, 2025 | 22.95 | 23.50 | 21.40 | 23.23 | 23.23 | 1.66% | 113,149 |
| Dec 10, 2025 | 23.10 | 23.20 | 22.50 | 22.85 | 22.85 | -2.27% | 55,841 |