AL-Abbas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	392.00	392.00	392.00	392.00	306.08	5,100
2023-04-12	392.48	392.48	380.10	391.35	305.57	4,100
2023-04-06	380.00	380.00	365.10	365.10	285.07	3,300
2023-04-05	386.00	386.00	360.11	360.11	281.18	200
2023-04-04	384.69	384.69	384.69	384.69	300.37	200
2023-03-30	345.20	345.20	345.20	345.20	269.53	100
2023-03-24	385.00	385.00	361.20	361.20	282.03	500
2023-03-22	373.10	373.10	373.10	373.10	291.32	100
2023-03-21	394.89	394.89	372.20	393.99	307.63	400
2023-03-20	396.90	396.90	369.10	394.99	308.41	500
2023-03-17	372.55	394.90	372.55	394.90	308.34	300
2023-03-16	387.00	394.99	367.55	394.99	308.41	1,100
2023-03-15	366.10	396.99	366.10	396.99	309.97	700
2023-03-13	395.00	395.00	395.00	395.00	308.42	100
2023-03-06	385.00	395.00	385.00	390.00	304.51	6,700
2023-02-24	384.99	384.99	384.99	384.99	300.60	400
2023-02-22	353.10	375.00	353.00	375.00	292.80	600
2023-02-21	381.00	381.00	381.00	381.00	297.49	100
2023-02-20	389.90	389.90	389.90	389.90	304.44	100
2023-02-16	429.00	429.46	380.38	390.00	304.51	2,100
2023-02-15	399.50	399.50	399.50	399.50	311.93	100
2023-02-14	419.70	419.70	385.50	386.54	301.81	1,400
2023-02-13	392.00	392.00	391.00	391.00	305.29	200
2023-02-09	392.91	392.91	390.00	392.91	306.79	2,200
2023-02-07	396.00	396.00	365.50	365.50	285.38	200
2023-02-06	332.50	378.40	332.50	369.30	288.35	1,100
2023-02-03	352.00	352.00	352.00	352.00	274.84	100
2023-02-02	349.25	378.90	349.00	378.90	295.85	400
2023-01-27	398.00	398.00	366.00	377.00	294.36	600
2023-01-26	375.00	395.00	375.00	395.00	308.42	2,000
2023-01-25	374.99	374.99	374.99	374.99	292.79	100
2023-01-24	351.49	353.07	351.49	353.00	275.62	1,500
2023-01-23	355.00	355.00	328.44	328.44	256.45	800
2023-01-20	354.99	365.15	335.00	355.06	277.23	900
2023-01-19	349.00	350.00	349.00	350.00	273.28	300
2023-01-17	389.99	390.00	350.00	350.10	273.36	2,500
2023-01-16	400.00	400.01	396.00	398.81	288.04	800
2023-01-13	395.00	405.00	391.00	399.99	288.89	5,300
2023-01-12	395.00	400.00	390.00	391.90	283.05	11,000
2023-01-11	390.00	405.00	390.00	403.81	291.65	2,700
2023-01-10	397.35	400.00	390.00	390.00	281.67	5,600
2023-01-09	390.00	390.00	390.00	390.00	281.67	700
2023-01-06	389.00	395.00	389.00	395.00	285.29	1,400
2023-01-05	370.00	385.00	370.00	385.00	278.06	1,000
2023-01-04	355.00	380.00	355.00	379.25	273.91	3,600
2023-01-03	355.00	356.00	355.00	355.00	256.40	1,000
2023-01-02	350.00	355.00	350.00	355.00	256.40	400
2022-12-30	353.00	353.00	347.50	347.75	251.16	300
2022-12-29	350.00	355.00	350.00	354.50	256.03	1,600
2022-12-28	341.00	349.38	341.00	349.38	252.34	6,400
2022-12-27	325.00	325.01	325.00	325.01	234.74	700
2022-12-26	318.00	320.00	318.00	320.00	231.12	2,400
2022-12-20	318.25	318.25	318.00	318.00	229.67	1,500
2022-12-15	315.01	315.01	315.00	315.00	227.51	1,100
2022-12-13	315.01	315.01	315.01	315.01	227.51	100
2022-12-08	332.00	332.00	332.00	332.00	239.78	100
2022-12-07	335.00	335.00	332.00	332.00	239.78	1,100
2022-12-06	328.00	330.00	328.00	330.00	238.34	400
2022-12-01	335.00	335.00	335.00	335.00	241.95	1,000
2022-11-30	330.00	330.00	330.00	330.00	238.34	1,000

← NewerPage 14 of 18 · 1,051 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.