Skip to main content
Haseeb Waqas Sugar Mills Limited (PSX:HWQS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
19.41
-0.79 (-3.91%)
At close: Apr 28, 2026

Haseeb Waqas Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202619.9921.0019.5220.2020.201.97%21,160
Apr 24, 202619.0121.0018.4419.8119.812.43%12,883
Apr 23, 202619.9920.0018.6719.3419.34-3.25%12,911
Apr 22, 202618.9119.9918.9019.9919.99-0.05%1,708
Apr 21, 202619.5020.0018.4220.0020.000.10%3,113
Apr 20, 202620.0120.9719.3319.9819.98-5.58%16,437
Apr 17, 202620.0123.0020.0121.1621.160.76%35,663
Apr 16, 202621.2921.2919.8621.0021.002.79%6,011
Apr 15, 202618.6021.8018.2620.4320.432.46%58,453
Apr 14, 202619.5020.4819.5019.9419.94-0.30%883
Apr 13, 202619.1120.4518.9820.0020.00-2.77%21,458
Apr 10, 202618.1221.4518.1220.5720.575.49%16,803
Apr 9, 202618.0520.4918.0519.5019.504.45%9,464
Apr 8, 202618.3718.7417.3018.6718.679.57%31,774
Apr 7, 202617.6817.6817.6817.0417.04-1
Apr 6, 202616.7217.9816.4417.0417.040.65%3,936
Apr 3, 202618.0018.4016.5016.9316.93-5.05%11,604
Apr 2, 202618.2018.2017.7717.8317.833.00%2,002
Apr 1, 202618.0118.9916.5017.3117.31-3.51%67,082
Mar 31, 202617.8818.4317.0517.9417.947.10%4,736
Mar 30, 202617.0617.5016.7016.7516.75-9.02%13,115
Mar 27, 202619.2519.3418.0218.4118.41-5.69%9,585
Mar 26, 202618.7220.5917.9519.5219.524.27%30,180
Mar 25, 202619.0320.2518.7018.7218.72-6.07%8,444
Mar 24, 202619.5019.9417.6619.9319.938.91%7,601
Mar 19, 202620.1120.1117.4218.3018.30-9
Mar 18, 202618.3018.3018.3018.3018.30-210
Mar 17, 202618.4018.4018.3018.3018.308.80%3,109
Mar 16, 202616.2518.1816.2516.8216.821.75%49,543
Mar 13, 202617.0017.3016.1216.5316.53-3.90%6,400
Mar 12, 202617.9017.9017.2017.2017.201.18%6,400
Mar 11, 202615.9917.1315.9917.0017.009.18%52,590
Mar 10, 202615.8915.9015.5015.5715.577.75%7,753
Mar 9, 202617.6017.6014.4514.4514.45-9.69%45,510
Mar 6, 202615.6317.9015.6316.0016.00-3.03%3,941
Mar 5, 202616.5216.5215.8316.5016.505.84%1,471
Mar 4, 202615.4016.2415.4015.5915.593.66%8,327
Mar 3, 202615.0617.9914.9015.0415.04-9.12%50,435
Mar 2, 202616.5617.9016.5516.5516.55-10.01%61,785
Feb 27, 202619.5120.4918.2118.3918.39-8.19%1,640
Feb 26, 202618.0120.5717.1620.0320.037.11%36,667
Feb 25, 202618.7418.7518.7018.7018.70-0.21%1,627
Feb 24, 202618.2018.7518.1018.7418.74-4.87%8,551
Feb 23, 202620.0120.0119.5519.7019.70-4.42%5,209
Feb 19, 202620.4221.8020.3220.6120.61-6.15%12,470
Feb 18, 202621.0122.0020.0021.9621.963.63%22,754
Feb 17, 202622.0022.0020.4021.1921.19-3.51%30,553
Feb 16, 202622.9822.9921.6021.9621.96-0.90%5,631
Feb 13, 202623.5025.0021.5122.1622.16-4.03%10,663
Feb 12, 202623.5023.9920.8323.0923.09-0.22%156,266
Feb 11, 202620.2123.1420.1223.1423.149.98%31,134
Feb 10, 202620.6222.5020.6221.0421.04-4.58%29,223
Feb 9, 202622.2323.0021.0722.0522.05-4.21%4,051
Feb 6, 202624.2424.2423.9823.0223.02-40
Feb 4, 202624.4824.4822.5023.0223.020.83%2,048
Feb 3, 202622.3024.4022.3022.8322.832.84%56,826
Feb 2, 202621.4023.6421.0022.2022.203.26%100,322
Jan 30, 202621.0023.0921.0021.5021.502.43%39,376
Jan 29, 202621.5022.5020.9520.9920.99-3.14%103,127
Jan 28, 202623.0923.0921.0021.6721.67-3.95%34,447
Jan 27, 202623.0023.3422.3122.5622.560.13%10,161
Jan 26, 202623.7423.7422.1322.5322.531.72%6,198
Jan 23, 202622.8023.5022.0022.1522.15-1.29%16,348
Jan 22, 202623.0123.5022.1122.4422.44-3.86%41,400
Jan 21, 202625.7525.7523.2023.3423.34-6.90%33,988
Jan 20, 202625.5526.2024.5625.0725.07-6.46%140,697
Jan 19, 202629.3029.3026.5026.8026.800.60%169,932
Jan 16, 202625.9926.6525.0526.6426.649.95%849,969
Jan 15, 202623.0024.2320.5224.2324.239.99%368,162
Jan 14, 202620.7922.7519.0222.0322.035.96%128,487
Jan 13, 202621.9921.9920.4620.7920.79-4.19%7,074
Jan 12, 202621.1222.7321.1221.7021.70-1.77%4,785
Jan 9, 202621.5023.4921.5022.0922.090.23%9,341
Jan 8, 202622.8023.9020.1422.0422.040.18%112,040
Jan 7, 202622.5022.5021.5022.0022.00-11,764
Jan 6, 202622.0022.5021.7522.0022.001.43%28,443
Jan 5, 202621.6522.5021.4021.6921.69-3.77%11,544
Jan 2, 202622.0023.9021.6022.5422.542.41%59,899
Jan 1, 202623.0023.1021.0522.0122.01-1.12%68,306
Dec 31, 202521.9923.0020.6122.2622.266.10%81,601
Dec 30, 202520.9021.8920.5120.9820.982.19%16,755
Dec 29, 202521.7221.7220.0520.5320.53-3.39%23,472
Dec 26, 202522.0022.5021.2521.2521.25-2.57%13,145
Dec 24, 202521.9921.9921.0521.8121.813.86%5,862
Dec 23, 202522.0022.0021.0021.0021.00-3.67%2,899
Dec 22, 202522.4922.4920.5621.8021.800.74%14,068
Dec 19, 202522.4922.4921.0721.6421.642.56%18,554
Dec 18, 202521.2021.9520.9521.1021.10-0.57%73,661
Dec 17, 202522.6022.6020.7621.2221.22-5.27%38,279
Dec 16, 202522.4022.4021.9022.4022.401.36%1,333
Dec 15, 202522.2523.0021.9522.1022.10-3.91%54,951
Dec 12, 202523.9024.7522.1523.0023.00-0.99%150,105
Dec 11, 202522.9523.5021.4023.2323.231.66%113,149
Dec 10, 202523.1023.2022.5022.8522.85-2.27%55,841
Dec 9, 202523.7023.9223.0523.3823.38-1.18%31,187
Dec 8, 202523.8024.5323.0023.6623.661.46%203,944
Dec 5, 202523.2523.9022.8023.3223.320.73%175,983
Dec 4, 202521.6024.0021.0123.1523.155.32%441,676
Dec 3, 202521.7522.5121.2021.9821.982.47%113,786
Dec 2, 202522.0022.8920.5121.4521.45-1.42%260,256