HWQS share price history Haseeb Waqas Sugar Mills Limited

Haseeb Waqas Sugar Mills Limited (HWQS) has 1,690 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 18.20. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 6.89
Last session: 13 Nov 2026close Rs 18.20
Sessions on file: 1,69086 months
Highest close: Rs 34.6421 Jul 2025
Lowest close: Rs 1.9919 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

HWQS month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	18.20	18.46	17.88	95,589	9
Oct 2026	18.45	19.51	17.13	315,583	22
Sep 2026	19.00	19.32	17.85	405,295	22
Aug 2026	19.32	19.32	17.37	378,645	19
Jul 2026	18.30	20.00	17.65	588,766	23
Jun 2026	19.12	21.26	17.50	2,529,455	20
May 2026	20.10	20.96	19.57	142,367	17
Apr 2026	19.95	21.16	16.93	356,378	22
Mar 2026	17.94	19.93	14.45	371,144	20
Feb 2026	18.39	23.14	18.39	515,675	18
Jan 2026	21.50	26.80	20.79	2,255,488	22
Dec 2025	22.26	23.66	20.53	2,220,801	22
Nov 2025	19.78	24.11	16.25	6,533,228	20
Oct 2025	16.98	18.52	15.79	1,166,157	23
Sep 2025	18.53	24.09	17.87	9,057,983	22
Aug 2025	20.34	20.34	14.80	20,005,844	20
Jul 2025	19.04	34.64	15.47	22,873,653	23
Jun 2025	14.06	14.06	10.28	1,098,230	19
May 2025	11.51	11.51	7.81	1,481,630	20
Apr 2025	9.02	11.41	9.02	333,142	20
Mar 2025	11.27	11.55	10.29	2,585,111	19
Feb 2025	11.13	12.45	10.54	949,970	19
Jan 2025	10.40	12.50	9.76	1,600,596	23
Dec 2024	11.26	15.19	11.00	2,639,919	20
Nov 2024	13.87	14.27	8.84	2,755,399	21
Oct 2024	9.49	9.70	9.00	142,770	21
Sep 2024	9.26	9.60	8.71	128,814	19
Aug 2024	9.55	10.15	8.81	507,597	21
Jul 2024	9.67	11.60	8.00	614,811	21
Jun 2024	8.20	9.71	8.05	49,120	17
May 2024	9.50	10.19	9.42	125,751	19
Apr 2024	10.53	11.90	10.44	163,500	13
Mar 2024	11.50	12.99	9.26	670,500	20
Feb 2024	9.83	10.60	9.00	501,000	17
Jan 2024	10.75	13.30	10.10	2,190,500	23
Dec 2023	9.99	11.11	9.33	968,500	20
Nov 2023	10.38	12.22	9.20	1,611,500	21
Oct 2023	9.89	9.89	8.00	386,000	21
Sep 2023	8.52	9.56	7.74	1,342,500	20
Aug 2023	7.10	10.21	7.10	1,640,500	22
Jul 2023	10.02	12.23	10.02	2,455,500	20
Jun 2023	11.35	11.35	4.97	9,670,000	19
May 2023	5.30	7.10	5.17	3,133,000	22
Apr 2023	7.48	8.74	3.04	11,669,000	16
Feb 2020	2.04	2.33	2.04	531,000	5
Jan 2020	2.51	3.23	2.34	1,678,000	23
Dec 2019	2.31	3.01	2.31	556,500	19
Nov 2019	2.95	3.34	2.58	3,074,500	21
Oct 2019	3.11	3.80	2.17	3,212,000	23
Sep 2019	2.22	2.38	2.07	378,500	15
Aug 2019	2.25	2.50	1.99	413,500	13
Jul 2019	2.41	2.87	2.41	164,500	19
Jun 2019	2.70	4.77	2.51	4,415,500	16
May 2019	2.98	3.09	2.07	242,500	18
Apr 2019	3.38	3.59	2.86	167,000	20
Mar 2019	3.96	4.00	3.40	192,500	21
Feb 2019	3.70	4.72	3.70	398,500	17
Jan 2019	4.44	4.44	3.63	520,500	21
Dec 2018	3.90	4.88	3.82	211,500	19
Nov 2018	4.83	5.25	4.83	338,000	20
Oct 2018	4.87	5.00	3.76	693,500	21
Sep 2018	4.94	5.95	4.92	474,000	17
Aug 2018	6.14	6.19	5.54	842,500	19
Jul 2018	5.47	6.04	4.39	772,500	21
Jun 2018	5.70	6.00	5.47	233,000	17
May 2018	6.02	7.92	6.02	801,000	22
Apr 2018	7.98	8.41	7.43	4,245,500	20
Mar 2018	7.79	8.50	7.19	2,220,000	21
Feb 2018	8.46	9.33	5.88	3,100,000	19
Jan 2018	6.27	7.45	5.63	2,430,000	23
Dec 2017	5.59	7.47	5.23	2,283,500	19
Nov 2017	5.35	5.75	5.23	336,500	22
Oct 2017	5.46	6.79	5.32	875,000	22
Sep 2017	6.79	7.70	6.77	1,213,500	19
Aug 2017	7.35	12.06	7.05	3,231,500	22
Jul 2017	10.71	11.41	9.61	2,778,000	21
Jun 2017	11.77	15.55	11.58	3,623,000	18
May 2017	14.91	18.05	11.49	12,354,000	22
Apr 2017	11.57	13.22	11.06	4,524,000	20
Mar 2017	13.15	13.40	9.77	9,080,500	22
Feb 2017	12.21	22.38	12.04	21,523,000	20
Jan 2017	21.37	23.67	14.76	38,942,000	22
Dec 2016	13.76	13.94	11.91	16,285,500	21
Nov 2016	12.32	12.32	7.33	19,035,500	22
Oct 2016	6.72	8.68	6.60	14,127,500	19
Sep 2016	8.03	9.91	6.89	2,813,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	18.20	+1.79%	41,162
12 Nov 2026	17.88	-3.14%	20,251
11 Nov 2026	18.46	+0.71%	18,869
10 Nov 2026	18.33	+0.11%	1,772
6 Nov 2026	18.31	-0.54%	1,700
5 Nov 2026	18.41	+0.82%	3,483
4 Nov 2026	18.26	+0.05%	2,850
3 Nov 2026	18.25	+0.88%	2,875
2 Nov 2026	18.09	-1.95%	2,627
30 Oct 2026	18.45	-4.99%	20,403
29 Oct 2026	19.42	+1.25%	53,339
28 Oct 2026	19.18	+9.60%	109,412
27 Oct 2026	17.50	+2.16%	11,047
26 Oct 2026	17.13	-2.23%	1,101
23 Oct 2026	17.52	-1.74%	6,641
22 Oct 2026	17.83	-0.61%	6,538
21 Oct 2026	17.94	-1.43%	12,387
20 Oct 2026	18.20	+2.30%	2,478
19 Oct 2026	17.79	-4.41%	9,760
16 Oct 2026	18.61	+3.27%	846
15 Oct 2026	18.02	-4.05%	15,762
14 Oct 2026	18.78	+0.59%	637
13 Oct 2026	18.67	0.00%	331
12 Oct 2026	18.67	-0.27%	634
9 Oct 2026	18.72	-1.53%	625
8 Oct 2026	19.01	0.00%	11
7 Oct 2026	19.01	+4.85%	4,345
6 Oct 2026	18.13	-6.55%	4,415
5 Oct 2026	19.40	+1.94%	3,441
2 Oct 2026	19.03	-2.46%	50,216
1 Oct 2026	19.51	+2.68%	1,214
30 Sep 2026	19.00	+3.77%	22,646
29 Sep 2026	18.31	-3.12%	6,707
28 Sep 2026	18.90	0.00%	21
25 Sep 2026	18.90	+2.33%	1,104
24 Sep 2026	18.47	-1.12%	4,659
23 Sep 2026	18.68	-0.64%	13,603
22 Sep 2026	18.80	-0.05%	9,239
21 Sep 2026	18.81	0.00%	120
18 Sep 2026	18.81	-1.31%	10,304
17 Sep 2026	19.06	+1.01%	6,480
16 Sep 2026	18.87	+2.55%	58,905
15 Sep 2026	18.40	+3.08%	13,642
14 Sep 2026	17.85	-2.88%	1,307
11 Sep 2026	18.38	-2.44%	17,870
10 Sep 2026	18.84	+2.45%	78,846
9 Sep 2026	18.39	-3.72%	19,214
8 Sep 2026	19.10	+0.53%	28,487
7 Sep 2026	19.00	+1.66%	64,358
4 Sep 2026	18.69	-2.30%	46,613
3 Sep 2026	19.13	0.00%	61
2 Sep 2026	19.13	-0.98%	626
1 Sep 2026	19.32	0.00%	483
31 Aug 2026	19.32	+0.68%	4,347
28 Aug 2026	19.19	+3.51%	16,983
27 Aug 2026	18.54	+5.52%	37,215
25 Aug 2026	17.57	+0.69%	26,025
24 Aug 2026	17.45	+0.46%	6,251
21 Aug 2026	17.37	-1.92%	17,177
20 Aug 2026	17.71	-3.75%	11,965

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

HWQS daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,690 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.