Habib Sugar Mills

HABS
🏛️ pakistan →
80.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 81.99 82.00 75.11 80.00 0.0M
2025-09-25 80.49 83.50 80.48 81.00 0.0M
2025-09-24 79.67 80.87 79.67 80.00 0.0M
2025-09-23 80.97 80.97 80.00 80.00 0.0M
2025-09-22 81.90 81.90 79.66 80.84 0.0M
2025-09-19 80.27 81.84 80.00 80.00 0.0M
2025-09-18 80.49 81.00 80.47 80.50 0.0M
2025-09-17 80.03 83.00 78.00 80.42 0.0M
2025-09-16 82.78 82.78 79.60 80.05 0.0M
2025-09-15 80.98 80.98 80.00 80.00 0.0M
2025-09-12 80.40 81.00 80.25 80.87 0.0M
2025-09-11 81.32 81.32 79.76 80.59 0.0M
2025-09-10 81.99 81.99 80.50 80.55 0.0M
2025-09-09 82.96 82.96 80.23 80.64 0.2M
2025-09-08 85.00 85.00 80.14 81.40 0.0M
2025-09-05 85.99 85.99 80.00 80.10 0.0M
2025-09-04 82.00 82.00 80.21 81.00 0.0M
2025-09-03 82.65 82.90 81.76 82.34 0.0M
2025-09-02 82.00 82.99 81.42 82.59 0.0M
2025-09-01 81.99 81.99 81.27 81.76 0.0M
2025-08-29 82.49 82.49 81.30 81.63 0.0M
2025-08-28 82.00 82.64 81.61 81.73 0.0M
2025-08-27 81.70 83.35 81.20 83.09 0.0M
2025-08-26 82.00 82.19 81.00 81.10 0.0M
2025-08-25 83.99 83.99 81.70 82.00 0.0M
2025-08-22 82.50 83.00 82.02 82.87 0.0M
2025-08-21 82.01 83.49 81.05 81.48 0.0M
2025-08-20 84.48 84.48 82.04 83.00 0.0M
2025-08-19 82.13 83.50 82.13 82.51 0.0M
2025-08-18 81.58 84.50 81.58 84.00 0.0M
2025-08-15 83.90 84.01 83.75 84.00 0.0M
2025-08-13 82.28 84.00 80.50 83.60 0.0M
2025-08-12 82.00 82.55 81.01 82.25 0.0M
2025-08-11 83.50 84.44 81.00 82.00 0.0M
2025-08-08 82.00 85.75 81.00 84.24 0.1M
2025-08-07 82.00 82.00 80.03 82.00 0.0M
2025-08-06 84.00 84.24 79.03 82.00 0.1M
2025-08-05 78.66 81.30 78.66 80.00 0.0M
2025-08-04 78.02 80.96 77.69 79.23 0.0M
2025-08-01 79.99 84.44 79.00 80.81 0.0M
2025-07-31 76.12 78.99 76.00 78.50 0.0M
2025-07-30 76.56 80.90 75.00 78.00 0.1M
2025-07-29 86.02 92.00 77.88 79.70 0.2M
2025-07-28 86.90 89.00 85.10 86.53 0.1M
2025-07-25 90.25 94.00 84.51 86.60 0.1M
2025-07-24 84.00 91.30 84.00 89.49 0.4M
2025-07-23 81.50 83.00 81.20 83.00 0.1M
2025-07-22 83.22 84.22 81.00 81.83 0.0M
2025-07-21 81.76 84.00 81.76 82.30 0.0M
2025-07-18 81.50 82.00 81.50 82.00 0.0M
2025-07-17 83.98 83.98 81.00 81.58 0.0M
2025-07-16 82.51 85.00 81.98 82.00 0.0M
2025-07-15 84.01 84.01 82.05 83.17 0.0M
2025-07-14 84.89 88.00 83.17 85.00 0.0M
2025-07-11 82.51 84.90 82.00 83.01 0.0M
2025-07-10 83.20 84.84 83.20 83.52 0.0M
2025-07-09 84.86 84.86 82.00 83.95 0.0M
2025-07-08 84.00 85.93 84.00 84.86 0.0M
2025-07-07 82.00 86.00 81.00 85.45 0.0M
2025-07-04 79.01 84.89 79.01 83.37 0.0M
2025-07-03 81.99 82.00 80.01 80.13 0.0M
2025-07-02 80.97 82.00 77.00 81.99 0.0M
2025-07-01 80.50 80.99 80.00 80.03 0.0M
2025-06-30 77.50 81.00 77.11 80.00 0.0M
2025-06-27 76.77 80.00 76.77 79.63 0.0M
2025-06-26 78.00 78.00 77.50 77.55 0.0M
2025-06-25 76.77 77.99 76.76 77.55 0.0M
2025-06-24 78.95 78.95 77.01 77.02 0.0M
2025-06-23 77.00 77.00 76.97 76.97 0.0M
2025-06-20 76.21 77.89 76.21 77.01 0.0M
2025-06-19 78.00 79.50 77.01 77.11 0.0M
2025-06-18 77.50 78.50 76.52 78.07 0.0M
2025-06-17 78.00 79.00 77.01 77.86 0.0M
2025-06-16 73.98 78.39 73.98 78.19 0.0M
2025-06-13 76.67 78.69 76.00 77.01 0.0M
2025-06-12 75.48 79.00 75.48 78.26 0.0M
2025-06-11 76.00 76.00 73.52 74.63 0.0M
2025-06-10 75.01 76.00 75.01 76.00 0.0M
2025-06-05 75.00 77.00 75.00 76.41 0.0M
2025-06-04 74.00 75.00 74.00 74.99 0.0M
2025-06-03 72.20 75.00 72.20 74.00 0.0M
2025-06-02 70.00 74.30 70.00 73.00 0.0M
2025-05-30 73.50 73.50 72.00 73.00 0.0M
2025-05-29 75.00 75.00 72.16 73.73 0.0M
2025-05-27 71.75 73.95 71.75 73.73 0.0M
2025-05-26 74.99 74.99 71.43 71.75 0.0M
2025-05-23 74.38 74.38 71.24 73.19 0.0M
2025-05-22 70.89 73.97 70.89 72.99 0.0M
2025-05-21 70.19 71.86 70.19 71.85 0.0M
2025-05-20 71.00 71.01 70.50 70.61 0.0M
2025-05-19 70.37 70.98 70.00 70.59 0.0M
2025-05-16 70.43 72.90 70.00 71.95 0.0M
2025-05-15 73.69 73.69 70.06 72.00 0.0M
2025-05-14 71.01 73.00 71.01 73.00 0.0M
2025-05-13 75.00 75.00 72.01 72.74 0.0M
2025-05-12 75.00 75.00 69.00 73.92 0.0M
2025-05-09 69.05 72.00 68.00 71.78 0.0M
2025-05-08 71.00 71.11 69.01 69.02 0.0M
2025-05-07 67.52 71.44 67.50 71.00 0.0M
2025-05-06 70.52 72.49 70.52 71.50 0.0M
2025-05-05 70.46 71.95 70.25 71.50 0.0M
2025-05-02 72.00 72.00 70.03 70.25 0.0M
2025-04-30 76.00 76.00 68.11 69.01 0.0M
2025-04-29 71.89 71.89 68.05 71.00 0.0M
2025-04-28 70.50 72.99 70.50 71.89 0.0M
2025-04-25 71.00 72.50 70.02 70.89 0.0M
2025-04-24 70.01 71.80 70.00 71.03 0.0M
2025-04-23 72.71 72.71 71.00 72.90 0.0M
2025-04-22 73.09 73.09 72.30 72.90 0.0M
2025-04-21 73.00 73.04 71.00 73.00 0.0M
2025-04-18 73.38 73.38 70.77 72.90 0.0M
2025-04-17 71.55 73.01 70.53 72.44 0.0M
2025-04-16 71.96 72.05 71.50 71.50 0.0M
2025-04-15 72.40 72.40 72.00 72.07 0.0M
2025-04-14 70.02 73.01 70.00 72.48 0.0M
2025-04-11 72.36 73.00 71.00 71.40 0.0M
2025-04-10 70.01 73.00 69.55 72.68 0.0M
2025-04-09 70.00 70.25 69.00 70.24 0.0M
2025-04-08 68.53 70.68 68.53 70.25 0.0M
2025-04-07 68.02 70.00 67.75 69.93 0.0M
2025-04-04 68.01 70.90 68.01 69.98 0.0M
2025-04-03 70.00 71.00 70.00 70.11 0.0M
2025-03-27 70.01 71.04 68.10 70.00 0.0M
2025-03-26 70.01 71.00 70.00 70.65 0.0M
2025-03-25 70.02 70.22 69.56 70.20 0.0M
2025-03-24 69.99 70.23 69.73 70.23 0.0M
2025-03-21 68.90 70.00 68.00 69.53 0.0M
2025-03-20 68.01 68.95 67.75 68.20 0.0M
2025-03-19 69.37 69.38 68.07 68.90 0.0M
2025-03-18 69.78 69.79 68.00 68.08 0.0M
2025-03-17 68.49 69.50 68.00 69.00 0.0M
2025-03-14 67.25 68.69 67.25 68.00 0.0M
2025-03-13 67.25 68.20 67.00 68.00 0.0M
2025-03-12 68.98 68.98 67.38 67.30 0.0M
2025-03-11 68.00 68.25 67.25 67.30 0.0M
2025-03-10 68.66 68.66 67.01 67.50 0.0M
2025-03-07 66.50 68.00 66.50 67.66 0.0M
2025-03-06 67.98 67.98 66.35 67.08 0.0M
2025-03-05 66.02 68.45 66.02 66.55 0.0M
2025-03-04 66.80 67.99 65.50 67.75 0.0M
2025-03-03 66.40 66.99 65.51 66.08 0.0M
2025-02-28 66.02 67.85 66.02 66.37 0.0M
2025-02-27 66.00 67.40 66.00 66.98 0.0M
2025-02-26 68.50 68.50 65.78 66.64 0.0M
2025-02-25 67.90 67.90 66.60 67.88 0.0M
2025-02-24 69.00 69.00 66.11 67.00 0.0M
2025-02-21 66.90 68.44 66.00 66.37 0.0M
2025-02-20 66.51 66.59 66.00 66.25 0.0M
2025-02-19 66.50 67.48 66.22 66.51 0.0M
2025-02-18 67.50 68.00 66.03 67.00 0.0M
2025-02-17 68.25 69.99 66.01 67.00 0.0M
2025-02-14 66.75 68.70 66.00 66.75 0.0M
2025-02-13 67.52 67.95 67.00 67.19 0.0M
2025-02-12 69.00 69.00 67.00 67.78 0.0M
2025-02-11 69.96 69.96 67.00 68.58 0.0M
2025-02-10 67.00 68.00 66.00 67.66 0.0M
2025-02-07 66.05 68.50 66.00 66.21 0.0M
2025-02-06 68.00 69.00 67.61 67.76 0.0M
2025-02-04 67.53 68.74 67.52 67.60 0.0M
2025-02-03 69.68 70.00 68.50 69.48 0.0M
2025-01-31 68.50 69.78 67.50 67.94 0.0M
2025-01-30 66.21 68.50 66.16 68.50 0.0M
2025-01-29 63.51 67.50 63.51 66.08 0.0M
2025-01-28 69.90 69.90 65.51 66.73 0.0M
2025-01-27 69.73 69.73 66.00 66.23 0.0M
2025-01-24 69.50 70.15 65.25 68.23 0.0M
2025-01-23 70.00 74.83 69.50 69.99 0.0M
2025-01-22 69.69 70.40 68.00 70.01 0.1M
2025-01-21 71.88 71.88 64.18 67.86 0.1M
2025-01-20 69.00 72.00 69.00 70.85 0.0M
2025-01-17 70.30 71.59 70.00 70.22 0.0M
2025-01-16 70.98 71.00 69.05 70.56 0.0M
2025-01-15 70.01 72.39 70.01 71.30 0.0M
2025-01-14 70.01 71.58 70.00 70.98 0.0M
2025-01-13 72.98 72.98 70.30 70.46 0.0M
2025-01-10 72.00 72.99 70.16 72.16 0.0M
2025-01-09 80.00 80.81 79.01 80.43 0.1M
2025-01-08 80.00 81.00 77.00 79.48 0.1M
2025-01-07 82.00 82.00 77.00 78.63 0.3M
2025-01-06 81.75 82.10 80.99 81.21 0.0M
2025-01-03 81.99 81.99 79.33 81.73 0.0M
2025-01-02 81.97 81.97 80.12 80.95 0.0M
2025-01-01 81.50 84.00 79.00 81.00 0.1M