Haseeb Waqas Sugar Mills Limited (PSX:HWQS)
Pakistan · Delayed Price · Currency is PKR 23.14
-0.95 (-3.94%)
At close: Sep 11, 2025
Haseeb Waqas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 24.93 | 24.93 | 21.68 | 23.14 | 23.14 | -3.94% | 713,030 |
| Sep 10, 2025 | 22.80 | 24.50 | 22.80 | 24.09 | 24.09 | 5.10% | 720,269 |
| Sep 9, 2025 | 24.00 | 24.00 | 22.50 | 22.92 | 22.92 | -0.91% | 558,892 |
| Sep 8, 2025 | 22.22 | 23.50 | 21.85 | 23.13 | 23.13 | 3.35% | 627,312 |
| Sep 5, 2025 | 21.40 | 23.47 | 21.40 | 22.38 | 22.38 | 1.63% | 256,764 |
| Sep 4, 2025 | 22.16 | 22.30 | 20.75 | 22.02 | 22.02 | -0.63% | 392,942 |
| Sep 3, 2025 | 22.65 | 22.90 | 20.75 | 22.16 | 22.16 | -2.25% | 520,720 |
| Sep 2, 2025 | 23.88 | 24.10 | 22.20 | 22.67 | 22.67 | 1.34% | 989,312 |
| Sep 1, 2025 | 20.75 | 22.37 | 20.75 | 22.37 | 22.37 | 9.98% | 1,946,868 |
| Aug 29, 2025 | 19.90 | 20.34 | 19.90 | 20.34 | 20.34 | 10.01% | 919,631 |
| Aug 28, 2025 | 17.00 | 18.49 | 16.99 | 18.49 | 18.49 | 9.99% | 2,053,705 |
| Aug 27, 2025 | 16.90 | 17.25 | 16.56 | 16.81 | 16.81 | 0.06% | 382,262 |
| Aug 26, 2025 | 16.70 | 17.74 | 16.04 | 16.80 | 16.80 | 2.75% | 1,283,155 |
| Aug 25, 2025 | 16.50 | 16.53 | 16.01 | 16.35 | 16.35 | -1.09% | 306,584 |
| Aug 22, 2025 | 16.65 | 16.88 | 15.86 | 16.53 | 16.53 | 3.31% | 1,027,332 |
| Aug 21, 2025 | 15.18 | 16.83 | 15.00 | 16.00 | 16.00 | 4.51% | 1,855,064 |
| Aug 20, 2025 | 15.21 | 15.72 | 15.05 | 15.31 | 15.31 | -1.35% | 380,600 |
| Aug 19, 2025 | 15.21 | 15.85 | 15.20 | 15.52 | 15.52 | 1.17% | 281,686 |
| Aug 18, 2025 | 15.20 | 15.63 | 15.15 | 15.34 | 15.34 | 1.25% | 150,041 |
| Aug 15, 2025 | 14.80 | 15.25 | 14.75 | 15.15 | 15.15 | 2.36% | 55,408 |
| Aug 13, 2025 | 15.00 | 15.23 | 14.60 | 14.80 | 14.80 | -1.27% | 226,201 |
| Aug 12, 2025 | 15.70 | 15.75 | 14.89 | 14.99 | 14.99 | -2.60% | 331,025 |
| Aug 11, 2025 | 15.38 | 16.24 | 15.30 | 15.39 | 15.39 | 0.07% | 692,101 |
| Aug 8, 2025 | 15.45 | 15.85 | 15.10 | 15.38 | 15.38 | -1.35% | 246,277 |
| Aug 7, 2025 | 16.20 | 16.40 | 15.54 | 15.59 | 15.59 | -4.76% | 830,884 |
| Aug 6, 2025 | 16.90 | 17.23 | 15.91 | 16.37 | 16.37 | -3.93% | 704,234 |
| Aug 5, 2025 | 16.51 | 18.17 | 16.40 | 17.04 | 17.04 | 3.15% | 2,773,101 |
| Aug 4, 2025 | 16.91 | 17.50 | 16.25 | 16.52 | 16.52 | -3.62% | 1,287,964 |
| Aug 1, 2025 | 17.54 | 18.80 | 17.14 | 17.14 | 17.14 | -9.98% | 4,218,589 |
| Jul 31, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -9.98% | 44,440 |
| Jul 30, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -10.00% | 20,990 |
| Jul 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -10.00% | 79,670 |
| Jul 28, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -10.00% | 50,811 |
| Jul 25, 2025 | 29.00 | 31.30 | 28.50 | 29.01 | 29.01 | -0.21% | 1,051,065 |
| Jul 24, 2025 | 27.52 | 29.35 | 27.52 | 29.07 | 29.07 | 3.01% | 637,727 |
| Jul 23, 2025 | 30.00 | 32.40 | 28.08 | 28.22 | 28.22 | -9.52% | 2,238,892 |
| Jul 22, 2025 | 34.61 | 36.40 | 31.18 | 31.19 | 31.19 | -9.96% | 3,577,632 |
| Jul 21, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 10.00% | 93,819 |
| Jul 18, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 9.99% | 227,300 |
| Jul 17, 2025 | 27.49 | 28.63 | 24.71 | 28.63 | 28.63 | 9.99% | 3,054,640 |
| Jul 16, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 10.02% | 260,937 |
| Jul 15, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 10.00% | 721,197 |
| Jul 14, 2025 | 19.56 | 21.51 | 19.50 | 21.51 | 21.51 | 10.03% | 726,651 |
| Jul 11, 2025 | 20.66 | 21.79 | 19.19 | 19.55 | 19.55 | -5.37% | 922,021 |
| Jul 10, 2025 | 22.50 | 22.50 | 20.36 | 20.66 | 20.66 | -8.30% | 1,730,649 |
| Jul 9, 2025 | 27.41 | 27.41 | 22.43 | 22.53 | 22.53 | -9.59% | 2,330,172 |
| Jul 8, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 10.02% | 301,428 |
| Jul 7, 2025 | 22.65 | 22.65 | 21.50 | 22.65 | 22.65 | 10.00% | 1,705,316 |
| Jul 4, 2025 | 20.59 | 20.59 | 19.88 | 20.59 | 20.59 | 9.99% | 810,200 |
| Jul 3, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 9.99% | 85,506 |