Habib Sugar Mills Limited (PSX:HABSM)
Pakistan
· Delayed Price · Currency is PKR 63.99
-1.83 (-2.78%)
At close: Mar 6, 2026
Habib Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.22 | 67.50 | 62.10 | 63.99 | 63.99 | -2.78% | 6,979 |
| Mar 5, 2026 | 66.45 | 66.99 | 65.00 | 65.82 | 65.82 | 1.40% | 8,114 |
| Mar 4, 2026 | 64.00 | 66.50 | 64.00 | 64.91 | 64.91 | 3.34% | 9,039 |
| Mar 3, 2026 | 64.79 | 64.79 | 62.50 | 62.81 | 62.81 | 1.03% | 9,933 |
| Mar 2, 2026 | 62.33 | 69.90 | 62.00 | 62.17 | 62.17 | -7.04% | 16,081 |
| Feb 27, 2026 | 66.00 | 68.00 | 66.00 | 66.88 | 66.88 | 0.28% | 9,274 |
| Feb 26, 2026 | 67.95 | 67.95 | 66.01 | 66.69 | 66.69 | 0.80% | 754 |
| Feb 25, 2026 | 66.50 | 67.40 | 65.10 | 66.16 | 66.16 | -0.30% | 18,496 |
| Feb 24, 2026 | 68.00 | 68.98 | 65.00 | 66.36 | 66.36 | -2.63% | 25,283 |
| Feb 23, 2026 | 68.01 | 68.99 | 68.00 | 68.15 | 68.15 | -0.92% | 3,494 |
| Feb 20, 2026 | 68.48 | 69.99 | 68.05 | 68.78 | 68.78 | 0.42% | 7,695 |
| Feb 19, 2026 | 70.50 | 70.94 | 68.00 | 68.49 | 68.49 | -2.71% | 4,292 |
| Feb 18, 2026 | 68.08 | 70.88 | 68.08 | 70.40 | 70.40 | 2.21% | 13,336 |
| Feb 17, 2026 | 68.95 | 69.00 | 67.33 | 68.88 | 68.88 | 2.55% | 20,339 |
| Feb 16, 2026 | 70.00 | 70.98 | 66.10 | 67.17 | 67.17 | -4.04% | 29,949 |
| Feb 13, 2026 | 69.99 | 70.50 | 68.90 | 70.00 | 70.00 | 2.44% | 2,193 |
| Feb 12, 2026 | 70.50 | 71.00 | 68.01 | 68.33 | 68.33 | -2.40% | 13,589 |
| Feb 11, 2026 | 71.00 | 71.00 | 69.39 | 70.01 | 70.01 | 0.46% | 16,033 |
| Feb 10, 2026 | 71.30 | 71.30 | 69.25 | 69.69 | 69.69 | -0.44% | 2,892 |
| Feb 9, 2026 | 70.99 | 71.49 | 69.61 | 70.00 | 70.00 | 0.01% | 10,310 |
| Feb 6, 2026 | 70.87 | 71.00 | 67.51 | 69.99 | 69.99 | -0.79% | 12,032 |
| Feb 4, 2026 | 71.43 | 71.43 | 70.00 | 70.55 | 70.55 | 0.81% | 6,267 |
| Feb 3, 2026 | 71.49 | 71.49 | 69.12 | 69.98 | 69.98 | 0.23% | 9,276 |
| Feb 2, 2026 | 72.49 | 72.49 | 69.50 | 69.82 | 69.82 | -0.29% | 71,232 |
| Jan 30, 2026 | 69.61 | 72.88 | 69.33 | 70.02 | 70.02 | 0.01% | 84,702 |
| Jan 29, 2026 | 73.86 | 74.74 | 69.75 | 70.01 | 70.01 | -5.20% | 205,653 |
| Jan 28, 2026 | 75.46 | 75.46 | 73.10 | 73.85 | 73.85 | -2.13% | 22,622 |
| Jan 27, 2026 | 76.50 | 76.99 | 75.00 | 75.46 | 75.46 | -0.66% | 118,180 |
| Jan 26, 2026 | 74.45 | 76.01 | 74.11 | 75.96 | 75.96 | 1.66% | 67,071 |
| Jan 23, 2026 | 76.48 | 76.49 | 74.01 | 74.72 | 74.72 | -0.37% | 13,611 |
| Jan 22, 2026 | 76.51 | 77.50 | 70.50 | 75.00 | 75.00 | -1.97% | 140,322 |
| Jan 21, 2026 | 76.99 | 76.99 | 76.01 | 76.51 | 76.51 | 0.13% | 15,782 |
| Jan 20, 2026 | 75.80 | 76.89 | 75.51 | 76.41 | 76.41 | -0.13% | 23,921 |
| Jan 19, 2026 | 77.54 | 77.99 | 75.25 | 76.51 | 76.51 | -0.83% | 23,738 |
| Jan 16, 2026 | 76.10 | 78.00 | 76.10 | 77.15 | 77.15 | 1.38% | 21,806 |
| Jan 15, 2026 | 76.50 | 78.00 | 75.64 | 76.10 | 76.10 | 0.61% | 69,174 |
| Jan 14, 2026 | 80.00 | 84.20 | 75.56 | 75.64 | 75.64 | -15.92% | 334,163 |
| Jan 13, 2026 | 91.00 | 94.50 | 89.52 | 89.96 | 83.96 | -1.02% | 161,462 |
| Jan 12, 2026 | 90.95 | 96.00 | 90.20 | 90.89 | 84.83 | 0.85% | 127,857 |
| Jan 9, 2026 | 90.99 | 91.80 | 89.90 | 90.12 | 84.11 | 0.06% | 48,463 |
| Jan 8, 2026 | 90.80 | 90.80 | 89.55 | 90.07 | 84.07 | -0.37% | 27,218 |
| Jan 7, 2026 | 90.45 | 90.50 | 89.35 | 90.40 | 84.37 | 1.22% | 197,708 |
| Jan 6, 2026 | 90.50 | 90.50 | 89.00 | 89.31 | 83.36 | -0.77% | 46,631 |
| Jan 5, 2026 | 90.00 | 90.33 | 89.20 | 90.00 | 84.00 | 0.13% | 53,195 |
| Jan 2, 2026 | 90.08 | 91.99 | 89.80 | 89.88 | 83.89 | -0.22% | 46,431 |
| Jan 1, 2026 | 90.00 | 90.45 | 88.52 | 90.08 | 84.07 | 0.10% | 27,326 |
| Dec 31, 2025 | 88.65 | 90.15 | 88.65 | 89.99 | 83.99 | 1.63% | 46,891 |
| Dec 30, 2025 | 89.99 | 89.99 | 87.45 | 88.55 | 82.65 | -0.53% | 18,505 |
| Dec 29, 2025 | 90.15 | 90.45 | 88.96 | 89.02 | 83.09 | -1.25% | 24,224 |
| Dec 26, 2025 | 89.91 | 90.40 | 89.00 | 90.15 | 84.14 | 0.29% | 102,340 |
| Dec 24, 2025 | 90.49 | 90.49 | 88.50 | 89.89 | 83.90 | 2.03% | 37,682 |
| Dec 23, 2025 | 90.48 | 90.49 | 88.05 | 88.10 | 82.23 | -1.28% | 45,828 |
| Dec 22, 2025 | 89.00 | 90.50 | 88.01 | 89.24 | 83.29 | -0.58% | 191,691 |
| Dec 19, 2025 | 88.95 | 93.45 | 85.55 | 89.76 | 83.78 | 2.21% | 61,819 |
| Dec 18, 2025 | 88.60 | 89.98 | 84.03 | 87.82 | 81.97 | 1.05% | 45,587 |
| Dec 17, 2025 | 83.01 | 91.00 | 75.00 | 86.91 | 81.12 | 4.64% | 297,550 |
| Dec 16, 2025 | 85.50 | 86.00 | 82.01 | 83.06 | 77.52 | -2.13% | 42,211 |
| Dec 15, 2025 | 85.70 | 85.99 | 84.03 | 84.87 | 79.21 | 0.06% | 6,328 |
| Dec 12, 2025 | 84.83 | 85.70 | 83.61 | 84.82 | 79.17 | -0.01% | 2,920 |
| Dec 11, 2025 | 82.53 | 84.90 | 82.53 | 84.83 | 79.17 | 0.93% | 9,454 |
| Dec 10, 2025 | 82.51 | 85.00 | 82.51 | 84.05 | 78.45 | 1.11% | 10,905 |
| Dec 9, 2025 | 82.50 | 83.99 | 82.25 | 83.13 | 77.59 | 1.69% | 34,606 |
| Dec 8, 2025 | 82.10 | 82.51 | 81.50 | 81.75 | 76.30 | -0.63% | 30,366 |
| Dec 5, 2025 | 83.50 | 83.50 | 82.26 | 82.27 | 76.79 | -1.15% | 2,316 |
| Dec 4, 2025 | 83.00 | 83.69 | 82.56 | 83.23 | 77.68 | 0.58% | 5,155 |
| Dec 3, 2025 | 83.00 | 83.50 | 82.75 | 82.75 | 77.23 | -0.30% | 8,561 |
| Dec 2, 2025 | 81.01 | 83.90 | 81.01 | 83.00 | 77.47 | -0.06% | 40,050 |
| Dec 1, 2025 | 83.99 | 83.99 | 83.00 | 83.05 | 77.51 | 0.30% | 5,203 |
| Nov 28, 2025 | 84.90 | 84.90 | 82.50 | 82.80 | 77.28 | -1.43% | 5,232 |
| Nov 27, 2025 | 84.56 | 84.56 | 83.75 | 84.00 | 78.40 | -0.65% | 8,036 |
| Nov 26, 2025 | 84.72 | 85.80 | 83.05 | 84.55 | 78.91 | -0.20% | 3,746 |
| Nov 25, 2025 | 82.84 | 86.00 | 82.00 | 84.72 | 79.07 | 2.28% | 34,019 |
| Nov 24, 2025 | 82.05 | 83.20 | 82.00 | 82.83 | 77.31 | -0.72% | 10,423 |
| Nov 21, 2025 | 83.75 | 83.75 | 82.00 | 83.43 | 77.87 | 0.41% | 5,658 |
| Nov 20, 2025 | 83.00 | 84.50 | 82.50 | 83.09 | 77.55 | -1.10% | 645 |
| Nov 19, 2025 | 83.75 | 84.90 | 83.75 | 84.01 | 78.41 | 0.49% | 7,030 |
| Nov 18, 2025 | 83.50 | 85.98 | 83.50 | 83.60 | 78.03 | -0.37% | 717 |
| Nov 17, 2025 | 83.01 | 84.00 | 82.80 | 83.91 | 78.32 | 1.10% | 24,483 |
| Nov 14, 2025 | 82.00 | 84.00 | 82.00 | 83.00 | 77.47 | 0.88% | 22,711 |
| Nov 13, 2025 | 83.00 | 83.10 | 82.01 | 82.28 | 76.79 | -0.76% | 6,530 |
| Nov 12, 2025 | 83.54 | 83.54 | 82.02 | 82.91 | 77.38 | -0.75% | 916 |
| Nov 11, 2025 | 80.51 | 90.00 | 80.51 | 83.54 | 77.97 | 0.53% | 3,250 |
| Nov 10, 2025 | 80.10 | 83.75 | 80.10 | 83.10 | 77.56 | 0.73% | 4,174 |
| Nov 7, 2025 | 84.00 | 84.00 | 82.00 | 82.50 | 77.00 | -0.51% | 115,706 |
| Nov 6, 2025 | 83.00 | 83.20 | 82.10 | 82.92 | 77.39 | 1.12% | 13,977 |
| Nov 5, 2025 | 82.50 | 82.74 | 81.55 | 82.00 | 76.53 | -1.17% | 10,197 |
| Nov 4, 2025 | 84.00 | 85.99 | 82.89 | 82.97 | 77.44 | -1.23% | 13,582 |
| Nov 3, 2025 | 83.26 | 90.50 | 83.26 | 84.00 | 78.40 | 1.14% | 57,138 |
| Oct 31, 2025 | 83.99 | 84.00 | 82.50 | 83.05 | 77.51 | 0.67% | 31,609 |
| Oct 30, 2025 | 82.25 | 83.00 | 82.25 | 82.50 | 77.00 | 0.30% | 5,520 |
| Oct 29, 2025 | 82.06 | 82.50 | 81.50 | 82.25 | 76.77 | -0.90% | 13,252 |
| Oct 28, 2025 | 83.00 | 84.00 | 83.00 | 83.00 | 77.47 | -0.53% | 29,165 |
| Oct 27, 2025 | 84.50 | 84.50 | 82.83 | 83.44 | 77.88 | -0.08% | 17,585 |
| Oct 24, 2025 | 84.00 | 84.95 | 82.02 | 83.51 | 77.94 | -0.88% | 11,128 |
| Oct 23, 2025 | 84.05 | 85.00 | 82.05 | 84.25 | 78.63 | -0.23% | 35,354 |
| Oct 22, 2025 | 83.95 | 84.50 | 83.02 | 84.44 | 78.81 | 1.67% | 26,257 |
| Oct 21, 2025 | 83.40 | 84.01 | 83.00 | 83.05 | 77.51 | 0.67% | 27,566 |
| Oct 20, 2025 | 82.03 | 84.03 | 82.03 | 82.50 | 77.00 | -1.02% | 2,245 |
| Oct 17, 2025 | 82.00 | 84.60 | 81.31 | 83.35 | 77.79 | 1.65% | 26,102 |
| Oct 16, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 76.53 | -0.77% | 2,703 |