AL-Abbas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	339.66	339.66	339.66	339.66	245.32	100
2022-11-21	345.00	345.00	340.00	341.00	246.28	3,600
2022-11-18	342.00	342.00	341.00	341.00	246.28	500
2022-11-17	342.00	342.00	342.00	342.00	247.01	1,500
2022-11-16	340.00	345.00	340.00	345.00	249.17	3,300
2022-11-10	320.00	325.00	320.00	325.00	234.73	1,500
2022-11-08	317.99	325.00	317.99	325.00	234.73	2,000
2022-11-02	311.00	311.00	311.00	311.00	224.62	100
2022-11-01	314.00	314.00	314.00	314.00	226.78	1,100
2022-10-31	314.05	314.05	314.05	314.05	226.82	200
2022-10-24	314.70	314.70	314.70	314.70	227.29	100
2022-10-21	322.70	322.70	322.70	322.70	233.07	100
2022-10-20	313.90	313.90	313.90	313.90	226.71	100
2022-10-18	301.00	302.00	301.00	302.00	218.12	400
2022-10-17	324.90	324.90	324.90	324.90	234.66	200
2022-10-14	301.00	313.90	301.00	303.39	219.12	3,100
2022-10-13	322.45	322.45	322.45	322.45	232.89	100
2022-10-11	300.00	300.00	300.00	300.00	216.67	2,100
2022-10-06	295.00	295.00	295.00	295.00	213.06	100
2022-10-05	300.00	300.00	300.00	300.00	216.67	200
2022-10-04	302.00	302.00	302.00	302.00	218.12	100
2022-10-03	302.00	302.00	302.00	302.00	218.12	100
2022-09-30	310.00	310.00	310.00	310.00	223.90	100
2022-09-28	300.01	300.01	295.50	297.76	215.05	200
2022-09-26	315.90	315.90	315.90	315.90	228.16	100
2022-09-22	302.00	305.00	302.00	304.00	219.56	300
2022-09-21	295.01	295.01	295.01	295.01	213.07	200
2022-09-20	305.00	319.70	305.00	305.00	220.28	5,100
2022-09-19	300.00	300.00	300.00	300.00	216.67	200
2022-09-15	300.00	300.00	300.00	300.00	216.67	182,500
2022-09-14	300.00	300.00	300.00	300.00	216.67	800
2022-09-13	298.00	300.00	298.00	300.00	216.67	400
2022-09-08	296.00	296.00	296.00	296.00	213.78	700
2022-09-07	292.00	297.49	292.00	297.49	214.86	200
2022-09-06	293.00	296.00	293.00	296.00	213.78	400
2022-09-05	290.11	290.11	290.10	290.10	209.52	200
2022-08-31	308.00	308.00	308.00	308.00	222.45	200
2022-08-26	292.25	292.25	292.25	292.25	211.08	500
2022-08-23	286.50	297.99	286.50	292.25	211.08	200
2022-08-22	277.01	278.00	277.01	278.00	200.78	200
2022-08-17	294.00	294.00	294.00	294.00	212.34	2,200
2022-08-15	292.00	292.00	292.00	292.00	210.89	700
2022-08-11	290.00	290.00	286.49	290.00	209.45	200
2022-08-05	295.00	302.00	295.00	301.49	217.75	1,900
2022-08-04	293.50	296.00	292.00	296.00	213.78	2,000
2022-08-03	299.02	299.02	294.99	294.99	202.22	2,500
2022-08-02	299.75	299.75	299.02	299.02	204.98	500
2022-08-01	299.48	299.75	299.48	299.75	205.48	500
2022-07-29	306.90	306.90	280.31	299.81	205.52	5,000
2022-07-28	281.99	295.62	279.00	295.61	202.65	2,500
2022-07-27	275.00	275.00	275.00	275.00	188.52	100
2022-07-26	280.00	280.00	280.00	280.00	191.94	200
2022-07-21	270.00	271.00	270.00	271.00	185.78	600
2022-07-20	270.00	270.00	262.00	262.00	179.61	600
2022-07-19	265.00	265.00	265.00	265.00	181.66	100
2022-07-15	266.90	266.90	261.00	261.00	178.92	700
2022-07-14	273.00	273.00	261.10	261.10	178.99	900
2022-07-13	250.00	286.90	250.00	256.84	176.07	1,500
2022-07-07	270.00	270.00	270.00	270.00	185.09	100
2022-07-06	285.99	285.99	280.00	280.00	191.94	200

← NewerPage 15 of 18 · 1,047 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.