AL-Abbas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	490.01	490.01	490.00	490.00	422.40	200
2023-09-20	490.01	490.01	490.01	490.01	422.40	100
2023-09-19	520.00	520.01	519.99	520.00	426.71	1,300
2023-09-18	525.00	525.00	520.00	524.99	430.80	2,300
2023-09-15	515.00	539.98	500.01	515.00	422.60	1,300
2023-09-14	515.00	515.00	515.00	515.00	422.60	300
2023-09-12	501.01	505.00	500.00	505.00	414.40	300
2023-09-11	507.99	509.50	507.99	509.50	418.09	1,400
2023-09-05	500.00	500.00	499.00	499.00	409.47	500
2023-09-04	504.99	504.99	504.99	504.99	414.39	100
2023-08-31	481.01	481.01	481.01	481.01	394.71	100
2023-08-29	517.99	517.99	517.99	517.99	425.06	100
2023-08-28	499.99	500.00	499.99	500.00	410.29	200
2023-08-24	481.50	481.50	481.50	481.50	395.11	100
2023-08-15	483.86	483.86	483.80	483.80	397.00	200
2023-08-07	450.10	450.10	450.10	450.10	369.35	100
2023-08-04	472.10	472.10	472.10	472.10	387.40	500
2023-08-01	510.00	510.00	510.00	510.00	418.50	100
2023-07-31	537.00	537.00	537.00	537.00	440.66	100
2023-07-27	515.00	515.00	515.00	515.00	410.80	100
2023-07-26	500.00	519.50	480.00	515.00	410.80	2,000
2023-07-25	500.00	516.00	500.00	516.00	411.60	600
2023-07-24	481.10	481.10	480.10	480.60	383.36	200
2023-07-20	480.00	510.00	480.00	510.00	406.81	400
2023-07-19	481.00	481.00	481.00	481.00	383.68	100
2023-07-18	481.00	481.00	480.00	481.00	383.68	300
2023-07-17	480.10	480.10	480.10	480.10	382.96	300
2023-07-13	475.00	480.10	475.00	480.10	382.96	500
2023-07-12	470.00	475.00	469.90	472.00	376.50	700
2023-07-07	465.00	465.00	465.00	465.00	370.92	400
2023-07-06	465.00	465.00	465.00	465.00	370.92	200
2023-07-04	469.78	469.78	469.78	469.78	374.73	2,400
2023-06-23	426.00	426.00	426.00	426.00	339.81	100
2023-06-20	460.00	460.00	460.00	460.00	366.93	300
2023-06-19	450.00	460.00	450.00	460.00	366.93	600
2023-06-15	480.00	480.00	480.00	480.00	382.88	200
2023-06-13	469.90	469.90	469.90	469.90	374.82	400
2023-06-08	465.00	465.00	460.00	462.50	368.92	200
2023-06-07	469.89	469.89	469.89	469.89	374.82	100
2023-06-02	442.00	473.00	440.00	473.00	377.30	800
2023-05-31	462.01	475.00	462.01	475.00	370.88	300
2023-05-30	496.50	496.53	496.00	496.53	387.69	900
2023-05-29	462.25	462.25	414.31	461.89	360.65	2,800
2023-05-26	430.00	430.00	430.00	430.00	335.75	200
2023-05-25	467.00	468.00	432.50	459.75	358.97	800
2023-05-24	435.37	435.38	435.01	435.38	339.95	2,800
2023-05-18	375.00	410.00	375.00	405.00	316.23	1,200
2023-05-15	401.00	401.00	401.00	401.00	313.10	1,100
2023-05-12	405.00	405.00	405.00	405.00	316.23	100
2023-05-11	400.00	400.00	400.00	400.00	312.32	100
2023-05-05	415.00	415.00	415.00	415.00	324.03	600
2023-05-04	398.99	399.00	398.99	399.00	311.54	200
2023-05-03	395.00	395.00	395.00	395.00	308.42	200
2023-05-02	375.10	397.00	375.10	394.90	308.34	500
2023-04-27	381.00	381.00	381.00	381.00	297.49	100
2023-04-26	381.00	381.00	381.00	381.00	297.49	100
2023-04-20	392.00	394.00	385.00	389.95	304.47	7,800
2023-04-19	365.50	387.00	365.50	387.00	302.17	2,100
2023-04-18	382.10	382.10	382.10	382.10	298.35	200
2023-04-17	392.00	392.00	392.00	392.00	306.08	5,100

← NewerPage 13 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.