AL-Abbas Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 545.00 | 545.00 | 492.08 | 535.55 | 488.99 | 22 |
| 2024-08-19 | 540.00 | 546.00 | 535.00 | 535.55 | 488.99 | 409 |
| 2024-08-16 | 550.00 | 554.99 | 530.00 | 540.00 | 493.06 | 49 |
| 2024-08-15 | 516.04 | 540.00 | 516.04 | 540.00 | 493.06 | 1,817 |
| 2024-08-13 | 512.00 | 540.00 | 512.00 | 539.13 | 492.26 | 482 |
| 2024-08-12 | 533.00 | 535.00 | 513.01 | 531.00 | 484.84 | 764 |
| 2024-08-09 | 528.99 | 530.00 | 521.00 | 530.00 | 483.92 | 543 |
| 2024-08-08 | 512.01 | 530.00 | 512.00 | 522.86 | 477.41 | 680 |
| 2024-08-07 | 530.00 | 530.00 | 510.00 | 529.46 | 483.43 | 1,801 |
| 2024-08-06 | 500.00 | 524.00 | 499.99 | 523.95 | 478.40 | 2,231 |
| 2024-08-05 | 525.00 | 525.00 | 505.55 | 515.00 | 470.23 | 546 |
| 2024-08-02 | 510.10 | 517.18 | 460.00 | 512.53 | 467.97 | 768 |
| 2024-08-01 | 510.00 | 519.00 | 501.00 | 509.05 | 464.80 | 451 |
| 2024-07-31 | 536.00 | 536.00 | 481.62 | 529.90 | 474.70 | 1,430 |
| 2024-07-30 | 530.50 | 535.89 | 520.00 | 535.13 | 479.39 | 4,739 |
| 2024-07-29 | 530.00 | 540.00 | 510.00 | 535.00 | 479.27 | 7,889 |
| 2024-07-26 | 548.00 | 556.00 | 508.00 | 511.05 | 457.82 | 2,657 |
| 2024-07-25 | 545.00 | 550.00 | 530.00 | 545.92 | 489.05 | 703 |
| 2024-07-24 | 545.00 | 560.00 | 540.00 | 550.00 | 492.71 | 1,360 |
| 2024-07-23 | 549.99 | 550.00 | 521.01 | 542.81 | 486.27 | 1,195 |
| 2024-07-22 | 520.99 | 544.96 | 520.00 | 521.00 | 466.73 | 1,648 |
| 2024-07-19 | 518.00 | 520.00 | 500.00 | 520.00 | 465.83 | 777 |
| 2024-07-18 | 519.00 | 519.99 | 502.00 | 514.68 | 461.07 | 506 |
| 2024-07-15 | 509.00 | 523.00 | 463.02 | 512.76 | 459.35 | 205 |
| 2024-07-12 | 525.00 | 525.00 | 510.00 | 511.18 | 457.93 | 1,503 |
| 2024-07-11 | 519.28 | 520.00 | 505.00 | 517.55 | 463.64 | 536 |
| 2024-07-10 | 505.00 | 520.00 | 505.00 | 519.28 | 465.19 | 74 |
| 2024-07-09 | 505.00 | 520.00 | 500.10 | 515.71 | 461.99 | 1,445 |
| 2024-07-08 | 539.00 | 540.00 | 500.00 | 512.07 | 458.73 | 47 |
| 2024-07-05 | 518.00 | 518.00 | 500.00 | 512.07 | 458.73 | 3,487 |
| 2024-07-04 | 519.00 | 519.00 | 505.00 | 518.33 | 464.34 | 109 |
| 2024-07-03 | 515.00 | 520.00 | 461.47 | 508.44 | 455.48 | 3,013 |
| 2024-07-02 | 509.00 | 512.48 | 507.00 | 507.11 | 454.29 | 966 |
| 2024-07-01 | 519.00 | 519.00 | 502.00 | 508.31 | 455.36 | 2,025 |
| 2024-06-28 | 509.99 | 514.00 | 509.99 | 510.23 | 457.08 | 107 |
| 2024-06-27 | 507.98 | 515.00 | 507.98 | 513.91 | 460.38 | 1,847 |
| 2024-06-26 | 508.00 | 508.95 | 502.11 | 505.03 | 452.42 | 2,209 |
| 2024-06-25 | 500.01 | 510.00 | 498.60 | 500.86 | 448.69 | 8,130 |
| 2024-06-24 | 490.00 | 510.00 | 485.30 | 504.12 | 451.61 | 8,212 |
| 2024-06-21 | 512.00 | 515.00 | 500.00 | 510.90 | 457.68 | 15,644 |
| 2024-06-20 | 520.00 | 520.00 | 475.04 | 512.00 | 458.67 | 11,508 |
| 2024-06-14 | 520.00 | 525.00 | 517.01 | 519.17 | 465.09 | 1,243 |
| 2024-06-13 | 524.00 | 535.00 | 513.00 | 514.85 | 461.22 | 10,696 |
| 2024-06-12 | 543.00 | 546.00 | 538.00 | 538.18 | 482.12 | 168 |
| 2024-06-11 | 533.01 | 542.99 | 530.00 | 535.67 | 479.87 | 1,068 |
| 2024-06-10 | 521.50 | 543.00 | 521.50 | 532.24 | 476.80 | 133 |
| 2024-06-07 | 544.99 | 544.99 | 534.00 | 534.75 | 479.05 | 1,367 |
| 2024-06-06 | 538.00 | 538.00 | 502.01 | 536.00 | 480.17 | 2,458 |
| 2024-06-05 | 540.00 | 540.00 | 535.00 | 537.24 | 481.28 | 3,212 |
| 2024-06-04 | 544.00 | 546.00 | 540.00 | 543.40 | 486.80 | 261 |
| 2024-06-03 | 568.00 | 568.00 | 540.00 | 544.37 | 487.67 | 292 |
| 2024-05-31 | 522.01 | 544.97 | 519.00 | 529.91 | 474.71 | 43 |
| 2024-05-30 | 557.00 | 559.99 | 515.20 | 529.91 | 474.71 | 4,734 |
| 2024-05-29 | 570.00 | 570.00 | 555.00 | 560.00 | 501.67 | 1,199 |
| 2024-05-27 | 574.99 | 575.00 | 550.00 | 563.68 | 504.96 | 1,844 |
| 2024-05-24 | 580.00 | 598.00 | 579.80 | 583.59 | 509.36 | 4,911 |
| 2024-05-23 | 580.00 | 598.98 | 577.00 | 580.90 | 507.01 | 4,681 |
| 2024-05-22 | 586.00 | 598.00 | 584.00 | 588.69 | 513.81 | 6,612 |
| 2024-05-21 | 600.00 | 600.00 | 575.00 | 585.71 | 511.21 | 2,870 |
| 2024-05-20 | 600.00 | 600.00 | 599.00 | 599.00 | 522.81 | 272 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 7.5000 PKR |
| 2026-01-20 | 13.0000 PKR |
| 2025-08-08 | 25.0000 PKR |
| 2025-06-10 | 12.0000 PKR |
| 2025-01-20 | 25.0000 PKR |
| 2024-08-01 | 10.0000 PKR |
| 2024-05-27 | 15.0000 PKR |
| 2024-01-16 | 6.0000 PKR |
| 2023-09-20 | 25.0000 PKR |
| 2023-07-31 | 15.0000 PKR |
| 2023-06-02 | 10.0000 PKR |
| 2023-01-17 | 30.0000 PKR |
| 2022-08-04 | 15.0000 PKR |
| 2022-06-10 | 10.0000 PKR |
| 2022-01-17 | 10.0000 PKR |
| 2021-06-07 | 30.0000 PKR |
| 2021-01-19 | 10.0000 PKR |
| 2020-08-11 | 33.5000 PKR |
| 2020-06-11 | 6.5000 PKR |
| 2020-01-17 | 30.0000 PKR |
| 2019-08-09 | 12.5000 PKR |
| 2019-06-13 | 7.5000 PKR |
| 2019-01-17 | 50.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.