AL-Abbas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	285.99	285.99	280.00	280.00	191.94	200
2022-07-05	285.00	285.48	285.00	285.48	195.70	200
2022-07-01	272.50	272.50	272.50	272.50	186.80	200
2022-06-28	270.00	288.80	270.00	288.80	197.98	1,200
2022-06-24	243.85	269.86	243.85	269.86	184.99	300
2022-06-23	270.00	270.00	260.00	263.62	180.72	1,800
2022-06-22	260.00	285.00	260.00	260.00	178.23	2,400
2022-06-21	266.00	266.00	266.00	266.00	182.35	400
2022-06-20	261.10	261.10	261.10	261.10	178.99	100
2022-06-17	275.00	275.00	263.00	263.00	180.29	800
2022-06-16	271.00	271.00	271.00	271.00	185.78	100
2022-06-15	279.99	279.99	279.99	279.99	191.94	200
2022-06-13	281.50	281.50	260.00	262.03	179.63	2,300
2022-06-10	256.10	281.00	256.10	272.70	186.94	700
2022-06-09	285.21	285.21	285.20	285.20	188.65	300
2022-06-08	290.01	290.01	290.00	290.00	191.83	2,000
2022-06-07	297.83	300.00	297.83	300.00	198.44	3,500
2022-06-06	292.00	292.00	292.00	292.00	193.15	100
2022-06-03	294.89	297.00	290.00	292.00	193.15	2,300
2022-06-02	290.00	294.00	289.74	294.00	194.48	2,900
2022-06-01	290.00	290.00	289.74	289.74	191.66	600
2022-05-31	290.00	290.00	285.00	287.50	190.18	600
2022-05-30	275.00	290.00	275.00	288.62	190.92	600
2022-05-27	293.00	294.70	290.00	294.70	194.94	400
2022-05-26	280.00	284.02	280.00	282.01	186.54	200
2022-05-25	265.00	270.00	245.23	270.00	178.60	500
2022-05-24	270.00	270.00	265.10	265.10	175.36	200
2022-05-23	270.00	284.70	270.00	270.01	178.61	400
2022-05-20	278.00	278.00	278.00	278.00	183.89	100
2022-05-18	270.00	270.00	270.00	270.00	178.60	800
2022-05-16	271.00	271.00	271.00	271.00	179.26	100
2022-05-12	274.00	274.00	274.00	274.00	181.25	100
2022-05-11	276.50	276.50	266.00	266.00	175.95	600
2022-05-10	280.00	280.00	275.50	275.50	182.24	700
2022-05-09	280.00	283.00	275.50	275.50	182.24	1,000
2022-05-06	285.00	286.00	281.10	283.00	187.20	1,500
2022-04-28	290.00	290.00	283.00	290.00	191.83	1,100
2022-04-27	294.00	294.00	290.00	290.00	191.83	800
2022-04-26	293.00	294.00	293.00	294.00	194.48	600
2022-04-25	295.00	295.00	295.00	295.00	195.14	100
2022-04-22	292.00	292.00	292.00	292.00	193.15	400
2022-04-21	295.00	295.00	295.00	295.00	195.14	100
2022-04-20	295.00	295.00	295.00	295.00	195.14	100
2022-04-19	298.50	298.50	298.50	298.50	197.45	100
2022-04-18	296.00	296.00	291.10	291.10	192.56	300
2022-04-14	289.35	289.35	289.35	289.35	191.40	100
2022-04-13	289.35	289.35	289.35	289.35	191.40	100
2022-04-12	300.00	300.00	281.10	289.35	191.40	1,800
2022-04-11	299.85	301.00	299.85	299.85	198.34	300
2022-04-08	301.50	301.50	300.99	301.00	199.11	1,200
2022-04-07	294.00	296.00	294.00	296.00	195.80	600
2022-04-05	280.52	280.52	280.52	280.52	185.56	284,000
2022-04-04	280.52	280.52	280.52	280.52	185.56	100
2022-04-01	295.00	295.00	295.00	295.00	195.14	100
2022-03-30	298.00	298.00	295.00	295.00	195.14	400
2022-03-29	298.00	298.00	295.00	295.00	195.14	200
2022-03-28	295.99	295.99	295.99	295.99	195.79	100
2022-03-25	296.79	296.80	296.79	296.80	196.33	200
2022-03-24	290.00	290.00	290.00	290.00	191.83	300
2022-03-21	290.00	290.00	290.00	290.00	191.83	300

← NewerPage 16 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.