AL-Abbas Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 600.00 | 600.00 | 591.00 | 599.00 | 522.81 | 172 |
| 2024-05-16 | 600.00 | 600.00 | 599.80 | 600.00 | 523.69 | 750 |
| 2024-05-15 | 565.01 | 610.00 | 565.01 | 597.33 | 521.35 | 4,294 |
| 2024-05-14 | 610.00 | 610.00 | 600.00 | 607.24 | 530.00 | 66 |
| 2024-05-13 | 631.99 | 632.00 | 590.01 | 608.99 | 531.53 | 672 |
| 2024-05-10 | 610.00 | 617.00 | 557.01 | 600.00 | 523.69 | 33 |
| 2024-05-09 | 600.99 | 644.98 | 600.00 | 600.00 | 523.69 | 1,160 |
| 2024-05-08 | 608.01 | 621.00 | 608.00 | 621.00 | 542.01 | 121 |
| 2024-05-07 | 670.45 | 670.45 | 605.00 | 635.74 | 554.88 | 93 |
| 2024-05-06 | 670.50 | 670.50 | 578.00 | 625.00 | 545.51 | 412 |
| 2024-05-03 | 592.00 | 650.00 | 591.11 | 624.00 | 544.63 | 84 |
| 2024-05-02 | 600.00 | 668.93 | 600.00 | 620.00 | 541.14 | 74 |
| 2024-04-30 | 625.00 | 625.51 | 570.00 | 625.40 | 545.85 | 181 |
| 2024-04-29 | 570.00 | 589.98 | 570.00 | 581.87 | 507.86 | 793 |
| 2024-04-26 | 569.64 | 576.00 | 555.56 | 569.91 | 497.42 | 723 |
| 2024-04-25 | 555.02 | 570.00 | 555.02 | 569.65 | 497.20 | 71 |
| 2024-04-24 | 565.00 | 571.99 | 560.50 | 560.61 | 489.31 | 110 |
| 2024-04-23 | 560.11 | 560.11 | 556.00 | 559.90 | 488.69 | 2,181 |
| 2024-04-22 | 580.00 | 580.00 | 555.20 | 560.00 | 488.77 | 35 |
| 2024-04-16 | 560.00 | 560.00 | 560.00 | 560.00 | 488.77 | 350 |
| 2024-04-15 | 530.00 | 550.00 | 530.00 | 550.00 | 480.04 | 1,600 |
| 2024-04-09 | 550.00 | 550.00 | 550.00 | 550.00 | 480.04 | 50 |
| 2024-04-08 | 575.00 | 575.00 | 550.00 | 550.00 | 480.04 | 2,500 |
| 2024-04-04 | 585.00 | 585.00 | 585.00 | 585.00 | 510.59 | 100 |
| 2024-04-01 | 575.00 | 575.00 | 575.00 | 575.00 | 501.86 | 50 |
| 2024-03-29 | 550.00 | 560.00 | 550.00 | 555.00 | 484.41 | 200 |
| 2024-03-28 | 549.00 | 550.00 | 549.00 | 549.67 | 479.76 | 4,750 |
| 2024-03-27 | 525.00 | 565.00 | 510.00 | 537.50 | 469.13 | 1,250 |
| 2024-03-26 | 550.00 | 550.00 | 540.00 | 549.99 | 480.04 | 750 |
| 2024-03-19 | 550.00 | 550.00 | 550.00 | 550.00 | 480.04 | 50 |
| 2024-03-12 | 545.00 | 545.00 | 545.00 | 545.00 | 475.68 | 50 |
| 2024-03-11 | 540.00 | 545.00 | 540.00 | 545.00 | 475.68 | 1,100 |
| 2024-03-08 | 525.00 | 525.00 | 525.00 | 525.00 | 458.22 | 100 |
| 2024-03-07 | 520.00 | 528.00 | 520.00 | 526.60 | 459.62 | 400 |
| 2024-03-06 | 525.00 | 525.00 | 510.00 | 510.00 | 445.13 | 300 |
| 2024-03-05 | 510.00 | 525.00 | 510.00 | 520.00 | 453.86 | 1,100 |
| 2024-03-04 | 520.00 | 521.00 | 520.00 | 520.00 | 453.86 | 450 |
| 2024-03-01 | 520.00 | 520.00 | 520.00 | 520.00 | 453.86 | 100 |
| 2024-02-29 | 520.00 | 520.00 | 520.00 | 520.00 | 453.86 | 200 |
| 2024-02-28 | 520.00 | 520.00 | 518.00 | 518.00 | 452.11 | 250 |
| 2024-02-27 | 519.05 | 519.05 | 519.05 | 519.05 | 453.03 | 100 |
| 2024-02-23 | 510.00 | 520.00 | 510.00 | 520.00 | 453.86 | 1,000 |
| 2024-02-19 | 501.00 | 505.00 | 501.00 | 505.00 | 440.77 | 400 |
| 2024-02-13 | 520.00 | 520.00 | 520.00 | 520.00 | 453.86 | 400 |
| 2024-02-06 | 515.00 | 520.00 | 515.00 | 520.00 | 453.86 | 1,400 |
| 2024-02-02 | 512.00 | 512.00 | 512.00 | 512.00 | 446.88 | 100 |
| 2024-02-01 | 509.99 | 510.00 | 505.00 | 510.00 | 445.13 | 750 |
| 2024-01-31 | 500.00 | 502.00 | 500.00 | 502.00 | 438.15 | 250 |
| 2024-01-30 | 503.99 | 509.99 | 500.01 | 502.00 | 438.15 | 800 |
| 2024-01-29 | 492.01 | 503.98 | 492.01 | 503.98 | 439.88 | 900 |
| 2024-01-26 | 497.99 | 501.99 | 490.01 | 496.00 | 432.91 | 1,650 |
| 2024-01-25 | 486.02 | 486.02 | 486.01 | 486.02 | 424.20 | 300 |
| 2024-01-24 | 491.99 | 495.99 | 491.99 | 494.39 | 431.51 | 500 |
| 2024-01-23 | 482.50 | 483.00 | 482.50 | 483.00 | 421.57 | 450 |
| 2024-01-22 | 481.99 | 491.99 | 481.99 | 487.99 | 425.92 | 750 |
| 2024-01-19 | 479.99 | 480.00 | 475.02 | 480.00 | 418.95 | 350 |
| 2024-01-18 | 474.01 | 476.00 | 470.01 | 475.00 | 414.58 | 950 |
| 2024-01-17 | 476.01 | 483.00 | 474.02 | 475.00 | 414.58 | 450 |
| 2024-01-16 | 482.00 | 484.00 | 478.01 | 478.01 | 417.21 | 700 |
| 2024-01-15 | 484.10 | 489.99 | 482.01 | 484.24 | 417.43 | 1,300 |
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.