Haseeb Waqas Sugar Mills Limited (PSX:HWQS)
Pakistan · Delayed Price · Currency is PKR 18.90
+0.43 (2.33%)
At close: Sep 25, 2026
Haseeb Waqas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 19.74 | 20.27 | 17.81 | 18.90 | 18.90 | 2.33% | 1,104 |
| Sep 24, 2026 | 18.15 | 18.84 | 18.11 | 18.47 | 18.47 | -1.12% | 4,659 |
| Sep 23, 2026 | 18.14 | 19.29 | 18.08 | 18.68 | 18.68 | -0.64% | 13,603 |
| Sep 22, 2026 | 19.76 | 19.76 | 18.76 | 18.80 | 18.80 | -0.05% | 9,239 |
| Sep 21, 2026 | 18.01 | 19.30 | 18.01 | 18.81 | 18.81 | - | 120 |
| Sep 18, 2026 | 17.69 | 19.63 | 17.69 | 18.81 | 18.81 | -1.31% | 10,304 |
| Sep 17, 2026 | 19.58 | 19.58 | 18.90 | 19.06 | 19.06 | 1.01% | 6,480 |
| Sep 16, 2026 | 19.01 | 20.00 | 18.45 | 18.87 | 18.87 | 2.55% | 58,905 |
| Sep 15, 2026 | 17.89 | 19.00 | 17.65 | 18.40 | 18.40 | 3.08% | 13,642 |
| Sep 14, 2026 | 19.24 | 19.24 | 17.80 | 17.85 | 17.85 | -2.88% | 1,307 |
| Sep 11, 2026 | 18.21 | 18.75 | 17.67 | 18.38 | 18.38 | -2.44% | 17,870 |
| Sep 10, 2026 | 17.50 | 19.49 | 17.16 | 18.84 | 18.84 | 2.45% | 78,846 |
| Sep 9, 2026 | 19.24 | 19.24 | 18.00 | 18.39 | 18.39 | -3.72% | 19,214 |
| Sep 8, 2026 | 18.16 | 19.28 | 17.42 | 19.10 | 19.10 | 0.53% | 28,487 |
| Sep 7, 2026 | 19.00 | 19.49 | 18.50 | 19.00 | 19.00 | 1.66% | 64,358 |
| Sep 4, 2026 | 19.39 | 19.75 | 18.00 | 18.69 | 18.69 | -2.30% | 46,613 |
| Sep 3, 2026 | 19.95 | 19.95 | 17.91 | 19.13 | 19.13 | - | 61 |
| Sep 2, 2026 | 19.04 | 19.90 | 17.88 | 19.13 | 19.13 | -0.98% | 626 |
| Sep 1, 2026 | 18.14 | 19.47 | 18.14 | 19.32 | 19.32 | - | 483 |
| Aug 31, 2026 | 19.50 | 19.50 | 18.01 | 19.32 | 19.32 | 0.68% | 4,347 |
| Aug 28, 2026 | 19.45 | 19.96 | 18.50 | 19.19 | 19.19 | 3.51% | 16,983 |
| Aug 27, 2026 | 17.31 | 19.00 | 17.00 | 18.54 | 18.54 | 5.52% | 37,215 |
| Aug 25, 2026 | 17.57 | 18.73 | 17.00 | 17.57 | 17.57 | 0.69% | 26,025 |
| Aug 24, 2026 | 17.37 | 17.69 | 17.37 | 17.45 | 17.45 | 0.46% | 6,251 |
| Aug 21, 2026 | 17.46 | 17.65 | 16.50 | 17.37 | 17.37 | -1.92% | 17,177 |
| Aug 20, 2026 | 18.00 | 18.00 | 17.54 | 17.71 | 17.71 | -3.75% | 11,965 |
| Aug 19, 2026 | 18.49 | 18.49 | 17.50 | 18.40 | 18.40 | 4.78% | 962 |
| Aug 18, 2026 | 18.27 | 18.27 | 17.51 | 17.56 | 17.56 | 0.17% | 3,958 |
| Aug 17, 2026 | 17.50 | 17.84 | 17.50 | 17.53 | 17.53 | -1.85% | 6,204 |
| Aug 13, 2026 | 17.31 | 18.48 | 16.65 | 17.86 | 17.86 | 0.45% | 150,217 |
| Aug 12, 2026 | 17.22 | 18.00 | 17.22 | 17.78 | 17.78 | -1.17% | 2,621 |
| Aug 11, 2026 | 17.79 | 18.45 | 17.18 | 17.99 | 17.99 | 2.04% | 13,544 |
| Aug 10, 2026 | 17.35 | 18.00 | 17.35 | 17.63 | 17.63 | -2.06% | 15,525 |
| Aug 7, 2026 | 18.00 | 18.00 | 17.76 | 18.00 | 18.00 | 1.58% | 16,910 |
| Aug 6, 2026 | 18.22 | 18.22 | 17.68 | 17.72 | 17.72 | -1.56% | 2,737 |
| Aug 5, 2026 | 17.54 | 18.30 | 17.50 | 18.00 | 18.00 | 2.16% | 25,859 |
| Aug 4, 2026 | 18.24 | 18.24 | 17.51 | 17.62 | 17.62 | -2.11% | 6,294 |
| Aug 3, 2026 | 18.59 | 18.60 | 17.91 | 18.00 | 18.00 | -1.64% | 13,851 |
| Jul 31, 2026 | 19.44 | 19.44 | 18.30 | 18.30 | 18.30 | -3.84% | 2,181 |
| Jul 30, 2026 | 19.00 | 19.55 | 19.00 | 19.03 | 19.03 | -1.86% | 1,069 |
| Jul 29, 2026 | 18.01 | 20.28 | 18.00 | 19.39 | 19.39 | 5.09% | 28,897 |
| Jul 28, 2026 | 18.59 | 18.88 | 18.23 | 18.45 | 18.45 | -0.75% | 949 |
| Jul 27, 2026 | 17.31 | 19.42 | 17.30 | 18.59 | 18.59 | 5.33% | 15,092 |
| Jul 24, 2026 | 17.70 | 18.00 | 17.61 | 17.65 | 17.65 | -0.28% | 4,679 |
| Jul 23, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -2.10% | 3,667 |
| Jul 22, 2026 | 18.50 | 18.51 | 17.75 | 18.08 | 18.08 | -2.32% | 6,212 |
| Jul 21, 2026 | 18.25 | 18.65 | 18.25 | 18.51 | 18.51 | 2.89% | 5,305 |
| Jul 20, 2026 | 18.48 | 18.80 | 17.85 | 17.99 | 17.99 | -0.06% | 36,595 |
| Jul 17, 2026 | 19.38 | 19.48 | 17.70 | 18.00 | 18.00 | -5.46% | 39,258 |
| Jul 16, 2026 | 18.80 | 19.50 | 18.80 | 19.04 | 19.04 | 0.90% | 15,963 |