Habib Sugar Mills Limited (PSX:HABSM)
Pakistan
· Delayed Price · Currency is PKR 82.27
-0.96 (-1.15%)
At close: Dec 5, 2025
Habib Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.50 | 83.50 | 82.26 | 82.27 | 82.27 | -1.15% | 2,316 |
| Dec 4, 2025 | 83.00 | 83.69 | 82.56 | 83.23 | 83.23 | 0.58% | 5,155 |
| Dec 3, 2025 | 83.00 | 83.50 | 82.75 | 82.75 | 82.75 | -0.30% | 8,561 |
| Dec 2, 2025 | 81.01 | 83.90 | 81.01 | 83.00 | 83.00 | -0.06% | 40,050 |
| Dec 1, 2025 | 83.99 | 83.99 | 83.00 | 83.05 | 83.05 | 0.30% | 5,203 |
| Nov 28, 2025 | 84.90 | 84.90 | 82.50 | 82.80 | 82.80 | -1.43% | 5,232 |
| Nov 27, 2025 | 84.56 | 84.56 | 83.75 | 84.00 | 84.00 | -0.65% | 8,036 |
| Nov 26, 2025 | 84.72 | 85.80 | 83.05 | 84.55 | 84.55 | -0.20% | 3,746 |
| Nov 25, 2025 | 82.84 | 86.00 | 82.00 | 84.72 | 84.72 | 2.28% | 34,019 |
| Nov 24, 2025 | 82.05 | 83.20 | 82.00 | 82.83 | 82.83 | -0.72% | 10,423 |
| Nov 21, 2025 | 83.75 | 83.75 | 82.00 | 83.43 | 83.43 | 0.41% | 5,658 |
| Nov 20, 2025 | 83.00 | 84.50 | 82.50 | 83.09 | 83.09 | -1.10% | 645 |
| Nov 19, 2025 | 83.75 | 84.90 | 83.75 | 84.01 | 84.01 | 0.49% | 7,030 |
| Nov 18, 2025 | 83.50 | 85.98 | 83.50 | 83.60 | 83.60 | -0.37% | 717 |
| Nov 17, 2025 | 83.01 | 84.00 | 82.80 | 83.91 | 83.91 | 1.10% | 24,483 |
| Nov 14, 2025 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 0.88% | 22,711 |
| Nov 13, 2025 | 83.00 | 83.10 | 82.01 | 82.28 | 82.28 | -0.76% | 6,530 |
| Nov 12, 2025 | 83.54 | 83.54 | 82.02 | 82.91 | 82.91 | -0.75% | 916 |
| Nov 11, 2025 | 80.51 | 90.00 | 80.51 | 83.54 | 83.54 | 0.53% | 3,250 |
| Nov 10, 2025 | 80.10 | 83.75 | 80.10 | 83.10 | 83.10 | 0.73% | 4,174 |
| Nov 7, 2025 | 84.00 | 84.00 | 82.00 | 82.50 | 82.50 | -0.51% | 115,706 |
| Nov 6, 2025 | 83.00 | 83.20 | 82.10 | 82.92 | 82.92 | 1.12% | 13,977 |
| Nov 5, 2025 | 82.50 | 82.74 | 81.55 | 82.00 | 82.00 | -1.17% | 10,197 |
| Nov 4, 2025 | 84.00 | 85.99 | 82.89 | 82.97 | 82.97 | -1.23% | 13,582 |
| Nov 3, 2025 | 83.26 | 90.50 | 83.26 | 84.00 | 84.00 | 1.14% | 57,138 |
| Oct 31, 2025 | 83.99 | 84.00 | 82.50 | 83.05 | 83.05 | 0.67% | 31,609 |
| Oct 30, 2025 | 82.25 | 83.00 | 82.25 | 82.50 | 82.50 | 0.30% | 5,520 |
| Oct 29, 2025 | 82.06 | 82.50 | 81.50 | 82.25 | 82.25 | -0.90% | 13,252 |
| Oct 28, 2025 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | -0.53% | 29,165 |
| Oct 27, 2025 | 84.50 | 84.50 | 82.83 | 83.44 | 83.44 | -0.08% | 17,585 |
| Oct 24, 2025 | 84.00 | 84.95 | 82.02 | 83.51 | 83.51 | -0.88% | 11,128 |
| Oct 23, 2025 | 84.05 | 85.00 | 82.05 | 84.25 | 84.25 | -0.23% | 35,354 |
| Oct 22, 2025 | 83.95 | 84.50 | 83.02 | 84.44 | 84.44 | 1.67% | 26,257 |
| Oct 21, 2025 | 83.40 | 84.01 | 83.00 | 83.05 | 83.05 | 0.67% | 27,566 |
| Oct 20, 2025 | 82.03 | 84.03 | 82.03 | 82.50 | 82.50 | -1.02% | 2,245 |
| Oct 17, 2025 | 82.00 | 84.60 | 81.31 | 83.35 | 83.35 | 1.65% | 26,102 |
| Oct 16, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -0.77% | 2,703 |
| Oct 15, 2025 | 82.00 | 84.00 | 82.00 | 82.64 | 82.64 | 0.17% | 33,925 |
| Oct 14, 2025 | 81.00 | 86.95 | 81.00 | 82.50 | 82.50 | 2.75% | 527 |
| Oct 13, 2025 | 81.00 | 81.50 | 79.12 | 80.29 | 80.29 | -1.86% | 16,645 |
| Oct 10, 2025 | 81.44 | 82.00 | 80.99 | 81.81 | 81.81 | 1.25% | 400 |
| Oct 9, 2025 | 81.80 | 81.80 | 80.11 | 80.80 | 80.80 | -1.19% | 27,857 |
| Oct 8, 2025 | 80.51 | 83.01 | 80.50 | 81.77 | 81.77 | 0.02% | 21,945 |
| Oct 7, 2025 | 81.00 | 84.00 | 80.16 | 81.75 | 81.75 | 0.91% | 41,262 |
| Oct 6, 2025 | 80.89 | 82.00 | 80.15 | 81.01 | 81.01 | 0.15% | 7,666 |
| Oct 3, 2025 | 80.40 | 83.50 | 80.01 | 80.89 | 80.89 | 1.04% | 54,130 |
| Oct 2, 2025 | 80.27 | 80.45 | 79.70 | 80.06 | 80.06 | -0.22% | 41,090 |
| Oct 1, 2025 | 79.75 | 81.00 | 79.75 | 80.24 | 80.24 | 1.49% | 27,839 |
| Sep 30, 2025 | 79.88 | 80.30 | 79.00 | 79.06 | 79.06 | -1.11% | 16,578 |
| Sep 29, 2025 | 78.11 | 80.69 | 78.11 | 79.95 | 79.95 | -0.06% | 18,181 |
| Sep 26, 2025 | 81.99 | 82.00 | 75.11 | 80.00 | 80.00 | -1.23% | 40,862 |
| Sep 25, 2025 | 80.49 | 83.50 | 80.48 | 81.00 | 81.00 | 1.25% | 10,617 |
| Sep 24, 2025 | 79.67 | 80.87 | 79.67 | 80.00 | 80.00 | - | 5,010 |
| Sep 23, 2025 | 80.97 | 80.97 | 80.00 | 80.00 | 80.00 | -1.04% | 5,754 |
| Sep 22, 2025 | 81.90 | 81.90 | 79.66 | 80.84 | 80.84 | 1.05% | 12,548 |
| Sep 19, 2025 | 80.27 | 81.84 | 80.00 | 80.00 | 80.00 | -0.62% | 15,876 |
| Sep 18, 2025 | 80.49 | 81.00 | 80.47 | 80.50 | 80.50 | 0.10% | 10,825 |
| Sep 17, 2025 | 80.03 | 83.00 | 78.00 | 80.42 | 80.42 | 0.46% | 7,716 |
| Sep 16, 2025 | 82.78 | 82.78 | 79.60 | 80.05 | 80.05 | 0.06% | 20,054 |
| Sep 15, 2025 | 80.98 | 80.98 | 80.00 | 80.00 | 80.00 | -1.08% | 3,870 |
| Sep 12, 2025 | 80.40 | 81.00 | 80.25 | 80.87 | 80.87 | 0.35% | 5,158 |
| Sep 11, 2025 | 81.32 | 81.32 | 79.76 | 80.59 | 80.59 | 0.05% | 5,225 |
| Sep 10, 2025 | 81.99 | 81.99 | 80.50 | 80.55 | 80.55 | -0.11% | 4,060 |
| Sep 9, 2025 | 82.96 | 82.96 | 80.23 | 80.64 | 80.64 | -0.93% | 163,210 |
| Sep 8, 2025 | 85.00 | 85.00 | 80.14 | 81.40 | 81.40 | 1.62% | 2,685 |
| Sep 5, 2025 | 85.99 | 85.99 | 80.00 | 80.10 | 80.10 | -1.11% | 6,542 |
| Sep 4, 2025 | 82.00 | 82.00 | 80.21 | 81.00 | 81.00 | -1.63% | 11,883 |
| Sep 3, 2025 | 82.65 | 82.90 | 81.76 | 82.34 | 82.34 | -0.30% | 1,668 |
| Sep 2, 2025 | 82.00 | 82.99 | 81.42 | 82.59 | 82.59 | 1.02% | 12,615 |
| Sep 1, 2025 | 81.99 | 81.99 | 81.27 | 81.76 | 81.76 | 0.16% | 3,498 |
| Aug 29, 2025 | 82.49 | 82.49 | 81.30 | 81.63 | 81.63 | -0.12% | 1,727 |
| Aug 28, 2025 | 82.00 | 82.64 | 81.61 | 81.73 | 81.73 | -1.64% | 1,510 |
| Aug 27, 2025 | 81.70 | 83.35 | 81.20 | 83.09 | 83.09 | 2.45% | 8,997 |
| Aug 26, 2025 | 82.00 | 82.19 | 81.00 | 81.10 | 81.10 | -1.10% | 6,407 |
| Aug 25, 2025 | 83.99 | 83.99 | 81.70 | 82.00 | 82.00 | -1.05% | 37,130 |
| Aug 22, 2025 | 82.50 | 83.00 | 82.02 | 82.87 | 82.87 | 1.71% | 1,278 |
| Aug 21, 2025 | 82.01 | 83.49 | 81.05 | 81.48 | 81.48 | -1.83% | 10,144 |
| Aug 20, 2025 | 84.48 | 84.48 | 82.04 | 83.00 | 83.00 | 0.59% | 2,688 |
| Aug 19, 2025 | 82.13 | 83.50 | 82.13 | 82.51 | 82.51 | -1.77% | 35,438 |
| Aug 18, 2025 | 81.58 | 84.50 | 81.58 | 84.00 | 84.00 | - | 14,225 |
| Aug 15, 2025 | 83.90 | 84.01 | 83.75 | 84.00 | 84.00 | 0.48% | 13,572 |
| Aug 13, 2025 | 82.28 | 84.00 | 80.50 | 83.60 | 83.60 | 1.64% | 24,385 |
| Aug 12, 2025 | 82.00 | 82.55 | 81.01 | 82.25 | 82.25 | 0.30% | 7,019 |
| Aug 11, 2025 | 83.50 | 84.44 | 81.00 | 82.00 | 82.00 | -2.66% | 22,440 |
| Aug 8, 2025 | 82.00 | 85.75 | 81.00 | 84.24 | 84.24 | 2.73% | 68,971 |
| Aug 7, 2025 | 82.00 | 82.00 | 80.03 | 82.00 | 82.00 | - | 7,246 |
| Aug 6, 2025 | 84.00 | 84.24 | 79.03 | 82.00 | 82.00 | 2.50% | 74,473 |
| Aug 5, 2025 | 78.66 | 81.30 | 78.66 | 80.00 | 80.00 | 0.97% | 2,712 |
| Aug 4, 2025 | 78.02 | 80.96 | 77.69 | 79.23 | 79.23 | -1.96% | 14,536 |
| Aug 1, 2025 | 79.99 | 84.44 | 79.00 | 80.81 | 80.81 | 2.94% | 22,385 |
| Jul 31, 2025 | 76.12 | 78.99 | 76.00 | 78.50 | 78.50 | 0.64% | 39,645 |
| Jul 30, 2025 | 76.56 | 80.90 | 75.00 | 78.00 | 78.00 | -2.13% | 74,629 |
| Jul 29, 2025 | 86.02 | 92.00 | 77.88 | 79.70 | 79.70 | -7.89% | 158,205 |
| Jul 28, 2025 | 86.90 | 89.00 | 85.10 | 86.53 | 86.53 | -0.08% | 80,695 |
| Jul 25, 2025 | 90.25 | 94.00 | 84.51 | 86.60 | 86.60 | -3.23% | 72,784 |
| Jul 24, 2025 | 84.00 | 91.30 | 84.00 | 89.49 | 89.49 | 7.82% | 352,934 |
| Jul 23, 2025 | 81.50 | 83.00 | 81.20 | 83.00 | 83.00 | 1.43% | 87,393 |
| Jul 22, 2025 | 83.22 | 84.22 | 81.00 | 81.83 | 81.83 | -0.57% | 19,866 |
| Jul 21, 2025 | 81.76 | 84.00 | 81.76 | 82.30 | 82.30 | 0.37% | 5,711 |
| Jul 18, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 0.51% | 3,601 |