Haseeb Waqas Sugar Mills Limited (PSX:HWQS)
Pakistan
· Delayed Price · Currency is PKR 21.98
+0.53 (2.47%)
At close: Dec 3, 2025
Haseeb Waqas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 17.50 | 17.50 | 17.00 | 17.42 | 17.42 | 1.69% | 3,941 |
| Oct 14, 2025 | 17.35 | 17.50 | 16.60 | 17.13 | 17.13 | -0.52% | 26,838 |
| Oct 13, 2025 | 17.20 | 17.99 | 16.51 | 17.22 | 17.22 | -3.64% | 21,411 |
| Oct 10, 2025 | 18.19 | 18.19 | 17.50 | 17.87 | 17.87 | 0.68% | 10,581 |
| Oct 9, 2025 | 18.10 | 18.10 | 17.61 | 17.75 | 17.75 | 1.20% | 9,664 |
| Oct 8, 2025 | 17.90 | 17.90 | 17.50 | 17.54 | 17.54 | -2.34% | 21,433 |
| Oct 7, 2025 | 18.40 | 18.40 | 17.83 | 17.96 | 17.96 | 0.28% | 23,522 |
| Oct 6, 2025 | 17.52 | 19.00 | 17.52 | 17.91 | 17.91 | -3.19% | 430,075 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.49 | 18.50 | 18.50 | -0.11% | 80,953 |
| Oct 2, 2025 | 18.90 | 18.95 | 18.47 | 18.52 | 18.52 | 0.16% | 96,239 |
| Oct 1, 2025 | 18.90 | 18.90 | 18.49 | 18.49 | 18.49 | -0.22% | 39,229 |
| Sep 30, 2025 | 18.50 | 19.50 | 18.25 | 18.53 | 18.53 | 3.69% | 268,242 |
| Sep 29, 2025 | 19.13 | 19.13 | 17.45 | 17.87 | 17.87 | -7.07% | 261,164 |
| Sep 26, 2025 | 19.75 | 20.00 | 18.60 | 19.23 | 19.23 | -1.28% | 101,434 |
| Sep 25, 2025 | 19.60 | 19.87 | 18.90 | 19.48 | 19.48 | 1.72% | 69,492 |
| Sep 24, 2025 | 19.69 | 19.69 | 18.91 | 19.15 | 19.15 | 0.90% | 25,950 |
| Sep 23, 2025 | 20.20 | 20.20 | 18.90 | 18.98 | 18.98 | -3.61% | 222,167 |
| Sep 22, 2025 | 18.80 | 20.00 | 18.80 | 19.69 | 19.69 | 2.71% | 76,647 |
| Sep 19, 2025 | 19.00 | 19.84 | 18.99 | 19.17 | 19.17 | - | 67,573 |
| Sep 18, 2025 | 19.75 | 19.94 | 18.90 | 19.17 | 19.17 | -2.24% | 197,146 |
| Sep 17, 2025 | 21.01 | 21.80 | 19.41 | 19.61 | 19.61 | -9.09% | 452,041 |
| Sep 16, 2025 | 22.50 | 22.58 | 21.30 | 21.57 | 21.57 | -1.64% | 95,051 |
| Sep 15, 2025 | 22.80 | 23.00 | 21.70 | 21.93 | 21.93 | -2.58% | 268,518 |
| Sep 12, 2025 | 23.39 | 24.39 | 22.50 | 22.51 | 22.51 | -2.72% | 226,449 |
| Sep 11, 2025 | 24.93 | 24.93 | 21.68 | 23.14 | 23.14 | -3.94% | 713,030 |
| Sep 10, 2025 | 22.80 | 24.50 | 22.80 | 24.09 | 24.09 | 5.10% | 720,269 |
| Sep 9, 2025 | 24.00 | 24.00 | 22.50 | 22.92 | 22.92 | -0.91% | 558,892 |
| Sep 8, 2025 | 22.22 | 23.50 | 21.85 | 23.13 | 23.13 | 3.35% | 627,312 |
| Sep 5, 2025 | 21.40 | 23.47 | 21.40 | 22.38 | 22.38 | 1.63% | 256,764 |
| Sep 4, 2025 | 22.16 | 22.30 | 20.75 | 22.02 | 22.02 | -0.63% | 392,942 |
| Sep 3, 2025 | 22.65 | 22.90 | 20.75 | 22.16 | 22.16 | -2.25% | 520,720 |
| Sep 2, 2025 | 23.88 | 24.10 | 22.20 | 22.67 | 22.67 | 1.34% | 989,312 |
| Sep 1, 2025 | 20.75 | 22.37 | 20.75 | 22.37 | 22.37 | 9.98% | 1,946,868 |
| Aug 29, 2025 | 19.90 | 20.34 | 19.90 | 20.34 | 20.34 | 10.01% | 919,631 |
| Aug 28, 2025 | 17.00 | 18.49 | 16.99 | 18.49 | 18.49 | 9.99% | 2,053,705 |
| Aug 27, 2025 | 16.90 | 17.25 | 16.56 | 16.81 | 16.81 | 0.06% | 382,262 |
| Aug 26, 2025 | 16.70 | 17.74 | 16.04 | 16.80 | 16.80 | 2.75% | 1,283,155 |
| Aug 25, 2025 | 16.50 | 16.53 | 16.01 | 16.35 | 16.35 | -1.09% | 306,584 |
| Aug 22, 2025 | 16.65 | 16.88 | 15.86 | 16.53 | 16.53 | 3.31% | 1,027,332 |
| Aug 21, 2025 | 15.18 | 16.83 | 15.00 | 16.00 | 16.00 | 4.51% | 1,855,064 |
| Aug 20, 2025 | 15.21 | 15.72 | 15.05 | 15.31 | 15.31 | -1.35% | 380,600 |
| Aug 19, 2025 | 15.21 | 15.85 | 15.20 | 15.52 | 15.52 | 1.17% | 281,686 |
| Aug 18, 2025 | 15.20 | 15.63 | 15.15 | 15.34 | 15.34 | 1.25% | 150,041 |
| Aug 15, 2025 | 14.80 | 15.25 | 14.75 | 15.15 | 15.15 | 2.36% | 55,408 |
| Aug 13, 2025 | 15.00 | 15.23 | 14.60 | 14.80 | 14.80 | -1.27% | 226,201 |
| Aug 12, 2025 | 15.70 | 15.75 | 14.89 | 14.99 | 14.99 | -2.60% | 331,025 |
| Aug 11, 2025 | 15.38 | 16.24 | 15.30 | 15.39 | 15.39 | 0.07% | 692,101 |
| Aug 8, 2025 | 15.45 | 15.85 | 15.10 | 15.38 | 15.38 | -1.35% | 246,277 |
| Aug 7, 2025 | 16.20 | 16.40 | 15.54 | 15.59 | 15.59 | -4.76% | 830,884 |
| Aug 6, 2025 | 16.90 | 17.23 | 15.91 | 16.37 | 16.37 | -3.93% | 704,234 |
| Aug 5, 2025 | 16.51 | 18.17 | 16.40 | 17.04 | 17.04 | 3.15% | 2,773,101 |
| Aug 4, 2025 | 16.91 | 17.50 | 16.25 | 16.52 | 16.52 | -3.62% | 1,287,964 |
| Aug 1, 2025 | 17.54 | 18.80 | 17.14 | 17.14 | 17.14 | -9.98% | 4,218,589 |
| Jul 31, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -9.98% | 44,440 |
| Jul 30, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -10.00% | 20,990 |
| Jul 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -10.00% | 79,670 |
| Jul 28, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -10.00% | 50,811 |
| Jul 25, 2025 | 29.00 | 31.30 | 28.50 | 29.01 | 29.01 | -0.21% | 1,051,065 |
| Jul 24, 2025 | 27.52 | 29.35 | 27.52 | 29.07 | 29.07 | 3.01% | 637,727 |
| Jul 23, 2025 | 30.00 | 32.40 | 28.08 | 28.22 | 28.22 | -9.52% | 2,238,892 |
| Jul 22, 2025 | 34.61 | 36.40 | 31.18 | 31.19 | 31.19 | -9.96% | 3,577,632 |
| Jul 21, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 10.00% | 93,819 |
| Jul 18, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 9.99% | 227,300 |