AL-Abbas Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	493.99	495.99	486.01	486.01	418.96	400
2024-01-11	485.02	490.10	485.02	490.10	422.48	50
2024-01-10	493.99	493.99	486.20	490.10	422.48	100
2024-01-09	487.00	491.99	487.00	491.99	424.11	300
2024-01-08	500.00	500.00	476.01	487.00	419.81	2,000
2024-01-05	486.02	500.00	486.01	500.00	431.02	1,250
2024-01-04	493.00	493.00	487.00	492.33	424.40	1,150
2024-01-03	492.00	492.00	486.90	486.90	419.72	300
2024-01-02	495.99	495.99	480.00	484.90	418.00	550
2024-01-01	474.01	490.99	474.00	485.45	418.47	950
2023-12-29	494.90	494.90	472.01	478.95	412.87	800
2023-12-28	508.00	508.00	473.00	488.50	421.10	2,000
2023-12-27	522.90	539.00	471.66	480.92	414.57	10,100
2023-12-26	510.00	519.80	490.00	509.90	439.55	500
2023-12-21	492.00	500.00	492.00	500.00	431.02	500
2023-12-20	495.00	500.00	495.00	499.16	430.29	4,400
2023-12-19	510.01	512.00	490.00	500.00	431.02	5,600
2023-12-18	525.00	525.00	525.00	525.00	452.57	300
2023-12-15	525.00	525.00	525.00	525.00	452.57	100
2023-12-14	510.10	510.10	510.10	510.10	439.72	100
2023-12-13	510.10	510.10	510.10	510.10	439.72	100
2023-12-11	500.00	510.01	500.00	510.00	439.64	400
2023-12-08	526.00	526.00	526.00	526.00	453.43	200
2023-12-07	512.00	525.00	510.10	525.00	452.57	3,000
2023-12-06	516.00	525.00	506.05	525.00	452.57	1,000
2023-12-05	519.89	520.50	513.02	518.38	446.86	800
2023-12-04	505.00	510.00	505.00	510.00	439.64	2,500
2023-12-01	514.98	514.98	501.13	501.13	431.99	600
2023-11-30	500.01	505.00	495.00	500.00	431.02	5,200
2023-11-29	500.00	514.94	500.00	500.00	431.02	5,800
2023-11-28	524.89	524.89	510.90	513.38	442.55	700
2023-11-24	510.26	519.95	510.00	511.46	440.90	1,100
2023-11-23	510.00	510.00	510.00	510.00	439.64	1,200
2023-11-22	515.00	515.00	510.00	510.00	439.64	800
2023-11-20	524.99	524.99	518.99	518.99	447.39	200
2023-11-17	514.79	514.79	514.79	514.79	443.77	100
2023-11-16	501.00	509.87	501.00	509.87	439.52	200
2023-11-15	517.99	517.99	491.00	491.00	423.26	200
2023-11-14	500.25	523.00	495.00	497.01	428.44	7,300
2023-11-13	492.00	525.00	492.00	525.00	452.57	400
2023-11-08	530.00	530.00	530.00	530.00	456.88	100
2023-11-03	525.00	525.00	525.00	525.00	452.57	700
2023-11-01	524.99	525.00	524.99	525.00	452.57	400
2023-10-31	501.00	529.99	501.00	529.99	456.87	300
2023-10-30	510.02	515.00	510.02	515.00	443.95	900
2023-10-27	544.00	544.00	516.50	516.50	445.24	200
2023-10-24	539.00	539.00	530.00	530.00	456.88	200
2023-10-23	527.00	527.50	525.00	525.00	452.57	400
2023-10-19	501.01	501.01	500.00	500.00	431.02	1,900
2023-10-18	516.00	516.00	516.00	516.00	444.81	500
2023-10-17	500.01	526.00	486.00	526.00	453.43	700
2023-10-16	525.00	525.00	525.00	525.00	452.57	600
2023-10-13	525.00	525.00	520.00	520.00	448.26	200
2023-10-12	500.00	525.00	500.00	524.99	452.56	300
2023-10-11	525.00	525.00	525.00	525.00	452.57	400
2023-10-10	530.00	530.00	525.00	525.00	452.57	500
2023-10-05	520.00	525.00	520.00	525.00	452.57	200
2023-10-02	510.11	510.11	510.11	510.11	439.73	100
2023-09-26	530.00	543.95	530.00	543.95	468.90	1,000
2023-09-25	506.00	506.00	506.00	506.00	436.19	100

← NewerPage 12 of 18 · 1,048 trading daysOlder →

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.