Stock listing
PSX:HABSM Habib Sugar Mills Limited Share Price
Follow Habib Sugar Mills Limited into a list and get an email when it puts out news.
Share price · PSX:HABSM
81.20 PKR -0.19 (-0.2%)
Close on Oct 30, 2026
- Day range
- 80.50 – 82.00 PKROct 30, 2026
- Volume
- 25,243 sharesOct 30, 2026
- 52-week range
- 59.10 – 96.00 PKRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.45M PKRMedian day 7,668 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSX:HABSM · PKR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 81.20 | -0.19 | -0.2% | 80.50 | 82.00 | 80.50 | 25,243 | |
| 81.39 | +0.39 | +0.5% | 82.45 | 82.45 | 80.99 | 4,291 | |
| 81.00 | +0.03 | 0.0% | 81.99 | 81.99 | 80.50 | 25,226 | |
| 80.97 | +0.97 | +1.2% | 80.50 | 81.49 | 80.50 | 19,687 | |
| 80.00 | 0.00 | 0.0% | 80.75 | 80.75 | 73.10 | 30,333 | |
| 80.00 | +1.00 | +1.3% | 79.30 | 81.98 | 79.30 | 2,404 | |
| 79.00 | -1.00 | -1.3% | 80.10 | 81.00 | 78.00 | 16,448 | |
| 80.00 | 0.00 | 0.0% | 80.00 | 80.50 | 80.00 | 4,509 | |
| 80.00 | +0.30 | +0.4% | 79.02 | 80.00 | 79.00 | 13,352 | |
| 79.70 | +0.70 | +0.9% | 79.99 | 80.74 | 79.04 | 9,303 | |
| 79.00 | -0.01 | 0.0% | 79.55 | 79.94 | 78.20 | 3,555 | |
| 79.01 | 0.00 | 0.0% | 78.53 | 79.01 | 78.53 | 27 | |
| 79.01 | +0.01 | 0.0% | 78.56 | 79.50 | 78.56 | 341 | |
| 79.00 | -0.56 | -0.7% | 79.02 | 81.00 | 79.00 | 34,958 | |
| 79.56 | -0.44 | -0.5% | 80.00 | 82.80 | 79.03 | 11,905 | |
| 80.00 | 0.00 | 0.0% | 80.00 | 80.10 | 79.20 | 783 | |
| 80.00 | 0.00 | 0.0% | 80.00 | 80.00 | 79.50 | 2,410 | |
| 80.00 | +1.22 | +1.5% | 79.94 | 80.49 | 79.94 | 5,528 | |
| 78.78 | -0.25 | -0.3% | 79.04 | 79.99 | 78.40 | 5,237 | |
| 79.03 | -1.47 | -1.8% | 79.00 | 79.95 | 79.00 | 4,020 | |
| 80.50 | +1.35 | +1.7% | 76.05 | 80.50 | 76.05 | 12,693 | |
| 79.15 | -0.83 | -1.0% | 79.01 | 81.00 | 79.01 | 4,465 | |
| 79.98 | +0.96 | +1.2% | 78.02 | 79.98 | 78.02 | 582 | |
| 79.02 | -0.03 | 0.0% | 79.00 | 79.94 | 78.31 | 3,821 | |
| 79.05 | +0.05 | +0.1% | 79.50 | 80.00 | 79.05 | 2,505 | |
| 79.00 | -0.01 | 0.0% | 79.00 | 79.45 | 79.00 | 23,868 | |
| 79.01 | 0.00 | 0.0% | 79.00 | 79.71 | 79.00 | 10,041 | |
| 79.01 | +0.26 | +0.3% | 78.78 | 80.74 | 78.78 | 6,146 | |
| 78.75 | +0.18 | +0.2% | 78.56 | 79.45 | 78.56 | 7,668 | |
| 78.57 | -1.42 | -1.8% | 80.00 | 80.25 | 78.00 | 15,563 | |
| 79.99 | +0.94 | +1.2% | 79.75 | 80.00 | 79.10 | 6,200 | |
| 79.05 | +0.05 | +0.1% | 79.26 | 79.26 | 79.00 | 3,586 | |
| 79.00 | -1.72 | -2.1% | 79.25 | 79.25 | 79.00 | 3,414 | |
| 80.72 | 0.00 | 0.0% | 76.00 | 80.72 | 76.00 | 141 | |
| 80.72 | 0.00 | 0.0% | 79.75 | 80.72 | 79.75 | 273 | |
| 80.72 | +1.58 | +2.0% | 79.20 | 81.25 | 78.20 | 1,845 | |
| 79.14 | -0.79 | -1.0% | 79.15 | 80.00 | 79.00 | 29,542 | |
| 79.93 | +0.71 | +0.9% | 79.40 | 80.00 | 79.30 | 1,928 | |
| 79.22 | -0.78 | -1.0% | 79.50 | 79.99 | 79.20 | 3,566 | |
| 80.00 | +0.25 | +0.3% | 80.99 | 80.99 | 80.00 | 2,814 | |
| 79.75 | -0.26 | -0.3% | 82.00 | 82.00 | 78.03 | 32,595 | |
| 80.01 | -0.36 | -0.4% | 78.52 | 80.34 | 78.51 | 982 | |
| 80.37 | +0.37 | +0.5% | 79.02 | 80.41 | 79.00 | 8,702 | |
| 80.00 | -1.10 | -1.4% | 80.02 | 81.00 | 80.00 | 9,123 | |
| 81.10 | -0.83 | -1.0% | 81.00 | 81.97 | 80.23 | 31,300 | |
| 81.93 | -0.06 | -0.1% | 80.10 | 82.00 | 80.05 | 9,981 | |
| 81.99 | +2.46 | +3.1% | 80.00 | 82.70 | 80.00 | 37,643 | |
| 79.53 | -0.47 | -0.6% | 80.00 | 81.19 | 79.21 | 1,328 | |
| 80.00 | -1.99 | -2.4% | 81.02 | 82.00 | 76.00 | 127,564 | |
| 81.99 | +0.74 | +0.9% | 81.25 | 82.01 | 80.00 | 31,123 | |
| 81.25 | +0.25 | +0.3% | 81.01 | 81.50 | 81.01 | 29,167 | |
| 81.00 | -0.25 | -0.3% | 80.61 | 82.80 | 80.61 | 12,515 | |
| 81.25 | -0.77 | -0.9% | 80.25 | 82.00 | 80.25 | 18,217 | |
| 82.02 | +0.52 | +0.6% | 79.02 | 82.40 | 79.02 | 20,165 | |
| 81.50 | +0.23 | +0.3% | 81.51 | 82.70 | 79.10 | 4,594 | |
| 81.27 | +0.22 | +0.3% | 83.00 | 83.00 | 81.00 | 3,483 | |
| 81.05 | -1.25 | -1.5% | 82.00 | 82.07 | 78.01 | 75,141 | |
| 82.30 | +0.30 | +0.4% | 84.90 | 84.90 | 81.75 | 43,675 | |
| 82.00 | +0.39 | +0.5% | 81.70 | 82.67 | 81.25 | 5,838 | |
| 81.61 | -0.88 | -1.1% | 82.50 | 82.50 | 81.50 | 10,822 | |
| 82.49 | +0.89 | +1.1% | 82.93 | 82.94 | 81.50 | 6,059 | |
| 81.60 | -0.30 | -0.4% | 81.70 | 85.00 | 81.60 | 28,954 | |
| 81.90 | +0.38 | +0.5% | 81.52 | 82.00 | 81.45 | 98,607 | |
| 81.52 | +0.52 | +0.6% | 80.70 | 81.90 | 80.05 | 3,942 | |
| 81.00 | -0.46 | -0.6% | 81.00 | 81.50 | 80.00 | 157,880 |
- Ticker
- PSX:HABSM
- Asset type
- Stock
- Exchange
- PSX
- Currency
- PKR
What changed lately
Latest news release · May 20, 2026
Financial Results for the Half Year ended March 31, 2026
Latest deck · Feb 17, 2026
Q1 FY2026 Earnings Presentation
Earnings · 38 slides
Latest news
Transmission of Quarterly Report for the nine-months ended June 30, 2026 - 29/07/2026
Jul 29, 2026
Closed 81.46 (+0.3%) on Jul 29, 2026
Financial Results for the nine-months ended June 30, 2026 - 22/07/2026
Jul 22, 2026
Closed 81.00 (+1.3%) on Jul 22, 2026
Board meeting on July 22, 2026 - 15/07/2026
Jul 15, 2026
Closed 80.73 (+1.9%) on Jul 15, 2026
Transmission of Quarterly Report for the period ended March 31, 2026 - 29/05/2026
May 29, 2026
Closed 73.00 (0.0%) on May 29, 2026
Financial Results for the Half Year ended March 31, 2026 - 20/05/2026
May 20, 2026
Closed 72.50 (-0.7%) on May 20, 2026
Financial Results for the Half Year ended March 31, 2026
May 20, 2026
Closed 72.50 (-0.7%) on May 20, 2026
Board Meeting on May 20, 2026 - 13/05/2026
May 13, 2026
Closed 71.60 (-1.3%) on May 13, 2026
Disclosure of Interest by a Director CEO, or Executive of a listed company and their Spouses and the Substantial Shareholders u/c 5.6.1.(d) of PSX Regulations - 04/03/2026
Mar 4, 2026
Closed 64.91 (+3.3%) on Mar 4, 2026
Presentation to be given in the Corporate Briefing Session to be held on February 17, 2026 REVISED - 17/02/2026
Feb 17, 2026
Closed 68.88 (+2.5%) on Feb 17, 2026
Presentation to be given in the Corporate Briefing Session to be held on February 17, 2026 REVOKED - 16/02/2026
Feb 16, 2026
Closed 67.17 (-4.0%) on Feb 16, 2026
Decks
Q1 FY2026 Earnings Presentation
Earnings · 38 slides · Feb 17, 2026
Habib Sugar Mills Limited on 6ix
- News releases
- 23 in the last 12 months · 30 in all · newest Jul 29, 2026 · oldest 2023
- Decks
- 1 deck · latest Feb 17, 2026
Log in to ask 6ix AI your own questions about Habib Sugar Mills Limited.