Haseeb Waqas Sugar Mills Limited (PSX:HWQS)
Pakistan
· Delayed Price · Currency is PKR 14.45
-1.55 (-9.69%)
At close: Mar 9, 2026
Haseeb Waqas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 22.30 | 24.40 | 22.30 | 22.83 | 22.83 | 2.84% | 56,826 |
| Feb 2, 2026 | 21.40 | 23.64 | 21.00 | 22.20 | 22.20 | 3.26% | 100,322 |
| Jan 30, 2026 | 21.00 | 23.09 | 21.00 | 21.50 | 21.50 | 2.43% | 39,376 |
| Jan 29, 2026 | 21.50 | 22.50 | 20.95 | 20.99 | 20.99 | -3.14% | 103,127 |
| Jan 28, 2026 | 23.09 | 23.09 | 21.00 | 21.67 | 21.67 | -3.95% | 34,447 |
| Jan 27, 2026 | 23.00 | 23.34 | 22.31 | 22.56 | 22.56 | 0.13% | 10,161 |
| Jan 26, 2026 | 23.74 | 23.74 | 22.13 | 22.53 | 22.53 | 1.72% | 6,198 |
| Jan 23, 2026 | 22.80 | 23.50 | 22.00 | 22.15 | 22.15 | -1.29% | 16,348 |
| Jan 22, 2026 | 23.01 | 23.50 | 22.11 | 22.44 | 22.44 | -3.86% | 41,400 |
| Jan 21, 2026 | 25.75 | 25.75 | 23.20 | 23.34 | 23.34 | -6.90% | 33,988 |
| Jan 20, 2026 | 25.55 | 26.20 | 24.56 | 25.07 | 25.07 | -6.46% | 140,697 |
| Jan 19, 2026 | 29.30 | 29.30 | 26.50 | 26.80 | 26.80 | 0.60% | 169,932 |
| Jan 16, 2026 | 25.99 | 26.65 | 25.05 | 26.64 | 26.64 | 9.95% | 849,969 |
| Jan 15, 2026 | 23.00 | 24.23 | 20.52 | 24.23 | 24.23 | 9.99% | 368,162 |
| Jan 14, 2026 | 20.79 | 22.75 | 19.02 | 22.03 | 22.03 | 5.96% | 128,487 |
| Jan 13, 2026 | 21.99 | 21.99 | 20.46 | 20.79 | 20.79 | -4.19% | 7,074 |
| Jan 12, 2026 | 21.12 | 22.73 | 21.12 | 21.70 | 21.70 | -1.77% | 4,785 |
| Jan 9, 2026 | 21.50 | 23.49 | 21.50 | 22.09 | 22.09 | 0.23% | 9,341 |
| Jan 8, 2026 | 22.80 | 23.90 | 20.14 | 22.04 | 22.04 | 0.18% | 112,040 |
| Jan 7, 2026 | 22.50 | 22.50 | 21.50 | 22.00 | 22.00 | - | 11,764 |
| Jan 6, 2026 | 22.00 | 22.50 | 21.75 | 22.00 | 22.00 | 1.43% | 28,443 |
| Jan 5, 2026 | 21.65 | 22.50 | 21.40 | 21.69 | 21.69 | -3.77% | 11,544 |
| Jan 2, 2026 | 22.00 | 23.90 | 21.60 | 22.54 | 22.54 | 2.41% | 59,899 |
| Jan 1, 2026 | 23.00 | 23.10 | 21.05 | 22.01 | 22.01 | -1.12% | 68,306 |
| Dec 31, 2025 | 21.99 | 23.00 | 20.61 | 22.26 | 22.26 | 6.10% | 81,601 |
| Dec 30, 2025 | 20.90 | 21.89 | 20.51 | 20.98 | 20.98 | 2.19% | 16,755 |
| Dec 29, 2025 | 21.72 | 21.72 | 20.05 | 20.53 | 20.53 | -3.39% | 23,472 |
| Dec 26, 2025 | 22.00 | 22.50 | 21.25 | 21.25 | 21.25 | -2.57% | 13,145 |
| Dec 24, 2025 | 21.99 | 21.99 | 21.05 | 21.81 | 21.81 | 3.86% | 5,862 |
| Dec 23, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -3.67% | 2,899 |
| Dec 22, 2025 | 22.49 | 22.49 | 20.56 | 21.80 | 21.80 | 0.74% | 14,068 |
| Dec 19, 2025 | 22.49 | 22.49 | 21.07 | 21.64 | 21.64 | 2.56% | 18,554 |
| Dec 18, 2025 | 21.20 | 21.95 | 20.95 | 21.10 | 21.10 | -0.57% | 73,661 |
| Dec 17, 2025 | 22.60 | 22.60 | 20.76 | 21.22 | 21.22 | -5.27% | 38,279 |
| Dec 16, 2025 | 22.40 | 22.40 | 21.90 | 22.40 | 22.40 | 1.36% | 1,333 |
| Dec 15, 2025 | 22.25 | 23.00 | 21.95 | 22.10 | 22.10 | -3.91% | 54,951 |
| Dec 12, 2025 | 23.90 | 24.75 | 22.15 | 23.00 | 23.00 | -0.99% | 150,105 |
| Dec 11, 2025 | 22.95 | 23.50 | 21.40 | 23.23 | 23.23 | 1.66% | 113,149 |
| Dec 10, 2025 | 23.10 | 23.20 | 22.50 | 22.85 | 22.85 | -2.27% | 55,841 |
| Dec 9, 2025 | 23.70 | 23.92 | 23.05 | 23.38 | 23.38 | -1.18% | 31,187 |
| Dec 8, 2025 | 23.80 | 24.53 | 23.00 | 23.66 | 23.66 | 1.46% | 203,944 |
| Dec 5, 2025 | 23.25 | 23.90 | 22.80 | 23.32 | 23.32 | 0.73% | 175,983 |
| Dec 4, 2025 | 21.60 | 24.00 | 21.01 | 23.15 | 23.15 | 5.32% | 441,676 |
| Dec 3, 2025 | 21.75 | 22.51 | 21.20 | 21.98 | 21.98 | 2.47% | 113,786 |
| Dec 2, 2025 | 22.00 | 22.89 | 20.51 | 21.45 | 21.45 | -1.42% | 260,256 |
| Dec 1, 2025 | 19.81 | 21.76 | 18.70 | 21.76 | 21.76 | 10.01% | 330,294 |
| Nov 28, 2025 | 21.50 | 23.00 | 19.41 | 19.78 | 19.78 | -7.57% | 153,371 |
| Nov 27, 2025 | 20.99 | 21.60 | 19.70 | 21.40 | 21.40 | 2.25% | 149,074 |
| Nov 26, 2025 | 20.50 | 21.45 | 19.00 | 20.93 | 20.93 | 3.21% | 68,952 |
| Nov 25, 2025 | 21.00 | 22.00 | 20.00 | 20.28 | 20.28 | 0.85% | 167,362 |
| Nov 24, 2025 | 21.02 | 21.99 | 20.00 | 20.11 | 20.11 | -6.60% | 109,319 |
| Nov 21, 2025 | 21.50 | 22.95 | 20.40 | 21.53 | 21.53 | -1.28% | 145,570 |
| Nov 20, 2025 | 22.90 | 22.90 | 21.04 | 21.81 | 21.81 | -1.27% | 88,390 |
| Nov 19, 2025 | 23.00 | 23.99 | 21.23 | 22.09 | 22.09 | -4.29% | 129,875 |
| Nov 18, 2025 | 23.99 | 24.70 | 22.20 | 23.08 | 23.08 | -4.27% | 322,576 |
| Nov 17, 2025 | 23.02 | 24.98 | 22.66 | 24.11 | 24.11 | 4.42% | 628,183 |
| Nov 14, 2025 | 23.90 | 24.10 | 22.10 | 23.09 | 23.09 | -1.83% | 730,972 |
| Nov 13, 2025 | 23.99 | 24.38 | 21.50 | 23.52 | 23.52 | 4.72% | 1,375,098 |
| Nov 12, 2025 | 21.89 | 22.46 | 20.18 | 22.46 | 22.46 | 9.99% | 923,852 |
| Nov 11, 2025 | 19.90 | 20.45 | 18.50 | 20.42 | 20.42 | 9.84% | 1,144,437 |
| Nov 10, 2025 | 16.50 | 18.59 | 16.06 | 18.59 | 18.59 | 10.00% | 306,100 |
| Nov 7, 2025 | 17.48 | 17.48 | 16.00 | 16.90 | 16.90 | -0.29% | 16,017 |
| Nov 6, 2025 | 17.59 | 17.59 | 16.50 | 16.95 | 16.95 | 1.19% | 34,611 |
| Nov 5, 2025 | 16.25 | 17.24 | 16.25 | 16.75 | 16.75 | 3.08% | 7,084 |
| Nov 4, 2025 | 17.14 | 17.14 | 16.01 | 16.25 | 16.25 | -3.68% | 1,016 |
| Nov 3, 2025 | 17.89 | 17.89 | 16.70 | 16.87 | 16.87 | -0.65% | 31,369 |
| Oct 31, 2025 | 16.50 | 17.48 | 16.21 | 16.98 | 16.98 | 3.92% | 5,502 |
| Oct 30, 2025 | 16.00 | 17.11 | 15.10 | 16.34 | 16.34 | 3.48% | 82,513 |
| Oct 29, 2025 | 16.55 | 16.80 | 15.57 | 15.79 | 15.79 | -5.17% | 19,566 |
| Oct 28, 2025 | 17.00 | 17.50 | 16.51 | 16.65 | 16.65 | -0.89% | 7,706 |
| Oct 27, 2025 | 17.99 | 17.99 | 16.55 | 16.80 | 16.80 | -1.87% | 16,705 |
| Oct 24, 2025 | 17.79 | 18.99 | 17.02 | 17.12 | 17.12 | -2.39% | 18,971 |
| Oct 23, 2025 | 17.50 | 17.89 | 17.50 | 17.54 | 17.54 | -1.35% | 14,466 |
| Oct 22, 2025 | 18.33 | 18.34 | 16.61 | 17.78 | 17.78 | -1.55% | 46,740 |
| Oct 21, 2025 | 18.35 | 18.35 | 18.05 | 18.06 | 18.06 | -0.17% | 48,200 |
| Oct 20, 2025 | 17.95 | 18.15 | 17.30 | 18.09 | 18.09 | 3.19% | 82,185 |
| Oct 17, 2025 | 18.00 | 18.00 | 17.01 | 17.53 | 17.53 | -2.01% | 12,681 |
| Oct 16, 2025 | 17.65 | 18.31 | 17.45 | 17.89 | 17.89 | 2.70% | 47,036 |