Haseeb Waqas Sugar Mills Limited (PSX:HWQS)
Pakistan · Delayed Price · Currency is PKR 19.98
-1.18 (-5.58%)
At close: Apr 20, 2026
Haseeb Waqas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 20.01 | 20.97 | 19.33 | 19.98 | 19.98 | -5.58% | 16,437 |
| Apr 17, 2026 | 20.01 | 23.00 | 20.01 | 21.16 | 21.16 | 0.76% | 35,663 |
| Apr 16, 2026 | 21.29 | 21.29 | 19.86 | 21.00 | 21.00 | 2.79% | 6,011 |
| Apr 15, 2026 | 18.60 | 21.80 | 18.26 | 20.43 | 20.43 | 2.46% | 58,453 |
| Apr 14, 2026 | 19.50 | 20.48 | 19.50 | 19.94 | 19.94 | -0.30% | 883 |
| Apr 13, 2026 | 19.11 | 20.45 | 18.98 | 20.00 | 20.00 | -2.77% | 21,458 |
| Apr 10, 2026 | 18.12 | 21.45 | 18.12 | 20.57 | 20.57 | 5.49% | 16,803 |
| Apr 9, 2026 | 18.05 | 20.49 | 18.05 | 19.50 | 19.50 | 4.45% | 9,464 |
| Apr 8, 2026 | 18.37 | 18.74 | 17.30 | 18.67 | 18.67 | 9.57% | 31,774 |
| Apr 7, 2026 | 17.68 | 17.68 | 17.68 | 17.04 | 17.04 | - | 1 |
| Apr 6, 2026 | 16.72 | 17.98 | 16.44 | 17.04 | 17.04 | 0.65% | 3,936 |
| Apr 3, 2026 | 18.00 | 18.40 | 16.50 | 16.93 | 16.93 | -5.05% | 11,604 |
| Apr 2, 2026 | 18.20 | 18.20 | 17.77 | 17.83 | 17.83 | 3.00% | 2,002 |
| Apr 1, 2026 | 18.01 | 18.99 | 16.50 | 17.31 | 17.31 | -3.51% | 67,082 |
| Mar 31, 2026 | 17.88 | 18.43 | 17.05 | 17.94 | 17.94 | 7.10% | 4,736 |
| Mar 30, 2026 | 17.06 | 17.50 | 16.70 | 16.75 | 16.75 | -9.02% | 13,115 |
| Mar 27, 2026 | 19.25 | 19.34 | 18.02 | 18.41 | 18.41 | -5.69% | 9,585 |
| Mar 26, 2026 | 18.72 | 20.59 | 17.95 | 19.52 | 19.52 | 4.27% | 30,180 |
| Mar 25, 2026 | 19.03 | 20.25 | 18.70 | 18.72 | 18.72 | -6.07% | 8,444 |
| Mar 24, 2026 | 19.50 | 19.94 | 17.66 | 19.93 | 19.93 | 8.91% | 7,601 |
| Mar 19, 2026 | 20.11 | 20.11 | 17.42 | 18.30 | 18.30 | - | 9 |
| Mar 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 210 |
| Mar 17, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | 8.80% | 3,109 |
| Mar 16, 2026 | 16.25 | 18.18 | 16.25 | 16.82 | 16.82 | 1.75% | 49,543 |
| Mar 13, 2026 | 17.00 | 17.30 | 16.12 | 16.53 | 16.53 | -3.90% | 6,400 |
| Mar 12, 2026 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | 1.18% | 6,400 |
| Mar 11, 2026 | 15.99 | 17.13 | 15.99 | 17.00 | 17.00 | 9.18% | 52,590 |
| Mar 10, 2026 | 15.89 | 15.90 | 15.50 | 15.57 | 15.57 | 7.75% | 7,753 |
| Mar 9, 2026 | 17.60 | 17.60 | 14.45 | 14.45 | 14.45 | -9.69% | 45,510 |
| Mar 6, 2026 | 15.63 | 17.90 | 15.63 | 16.00 | 16.00 | -3.03% | 3,941 |
| Mar 5, 2026 | 16.52 | 16.52 | 15.83 | 16.50 | 16.50 | 5.84% | 1,471 |
| Mar 4, 2026 | 15.40 | 16.24 | 15.40 | 15.59 | 15.59 | 3.66% | 8,327 |
| Mar 3, 2026 | 15.06 | 17.99 | 14.90 | 15.04 | 15.04 | -9.12% | 50,435 |
| Mar 2, 2026 | 16.56 | 17.90 | 16.55 | 16.55 | 16.55 | -10.01% | 61,785 |
| Feb 27, 2026 | 19.51 | 20.49 | 18.21 | 18.39 | 18.39 | -8.19% | 1,640 |
| Feb 26, 2026 | 18.01 | 20.57 | 17.16 | 20.03 | 20.03 | 7.11% | 36,667 |
| Feb 25, 2026 | 18.74 | 18.75 | 18.70 | 18.70 | 18.70 | -0.21% | 1,627 |
| Feb 24, 2026 | 18.20 | 18.75 | 18.10 | 18.74 | 18.74 | -4.87% | 8,551 |
| Feb 23, 2026 | 20.01 | 20.01 | 19.55 | 19.70 | 19.70 | -4.42% | 5,209 |
| 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 |