AL-Abbas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	293.00	295.50	292.50	294.08	194.53	2,300
2022-03-16	292.80	293.00	292.80	293.00	193.81	200
2022-03-15	281.00	281.00	281.00	281.00	185.88	100
2022-03-14	294.74	294.74	292.00	294.00	194.48	500
2022-03-10	295.00	295.00	294.70	294.80	195.00	1,000
2022-03-08	280.30	280.30	280.30	280.30	185.41	100
2022-03-07	292.99	292.99	292.99	292.99	193.81	100
2022-03-04	295.00	295.00	280.50	292.99	193.81	1,400
2022-03-03	283.00	290.00	283.00	285.00	188.52	700
2022-03-02	284.00	284.00	284.00	284.00	187.86	200
2022-03-01	281.05	281.05	281.05	281.05	185.91	100
2022-02-28	275.00	286.99	275.00	286.99	189.84	200
2022-02-25	285.00	285.00	285.00	285.00	188.52	200
2022-02-24	280.00	281.01	280.00	281.00	185.88	400
2022-02-23	289.00	289.00	288.00	288.00	190.51	200
2022-02-22	290.00	290.00	283.01	283.01	187.21	400
2022-02-18	293.00	293.00	293.00	293.00	193.81	100
2022-02-16	291.90	292.00	291.90	292.00	193.15	200
2022-02-15	288.00	288.00	288.00	288.00	190.51	1,100
2022-02-14	286.23	286.23	284.00	284.00	187.86	1,400
2022-02-11	286.20	286.22	286.20	286.22	189.33	500
2022-02-10	289.99	290.00	285.20	289.99	191.82	700
2022-02-09	290.93	290.93	286.00	286.00	189.18	1,400
2022-02-08	286.00	286.00	286.00	286.00	189.18	100
2022-02-07	286.10	290.00	286.00	290.00	191.83	300
2022-02-04	289.00	289.01	285.00	285.00	188.52	800
2022-02-03	287.00	287.00	287.00	287.00	189.84	100
2022-02-02	285.50	285.50	285.50	285.50	188.85	100
2022-02-01	294.60	294.60	285.01	290.00	191.83	900
2022-01-31	290.00	290.00	290.00	290.00	191.83	200
2022-01-28	285.00	285.50	285.00	285.00	188.52	1,600
2022-01-27	285.00	285.00	285.00	285.00	188.52	1,200
2022-01-26	285.00	285.10	285.00	285.00	188.52	2,100
2022-01-25	285.05	286.00	285.00	285.74	189.01	1,400
2022-01-24	285.00	285.01	285.00	285.01	188.53	2,700
2022-01-21	285.00	285.10	285.00	285.01	188.53	1,700
2022-01-20	287.00	287.00	285.01	287.00	189.84	600
2022-01-19	286.00	286.00	285.30	285.46	188.83	500
2022-01-18	290.25	290.25	290.00	290.00	191.83	300
2022-01-17	270.25	294.90	270.25	293.99	194.47	500
2022-01-14	299.95	300.00	299.95	300.00	191.83	400
2022-01-13	298.99	300.00	285.10	299.26	191.36	3,100
2022-01-12	280.55	297.40	280.55	295.95	189.24	800
2022-01-11	295.00	295.00	295.00	295.00	188.63	200
2022-01-10	296.87	296.87	285.15	294.94	188.59	700
2022-01-07	292.00	292.00	285.00	288.01	184.16	3,300
2022-01-06	286.50	297.45	285.03	291.21	186.21	3,200
2022-01-05	298.00	298.00	293.00	296.84	189.81	5,400
2022-01-04	298.00	319.94	298.00	299.00	191.19	1,600
2022-01-03	299.90	300.00	299.90	300.00	191.83	200
2021-12-31	290.00	294.79	290.00	291.20	186.20	800
2021-12-30	290.51	296.94	290.50	292.65	187.13	300
2021-12-29	307.00	307.99	295.01	298.39	190.80	900
2021-12-28	295.01	295.01	293.95	294.48	188.30	800
2021-12-27	298.00	298.00	298.00	298.00	190.55	100
2021-12-24	298.00	298.00	298.00	298.00	190.55	1,900
2021-12-23	297.00	332.80	297.00	306.10	195.73	700
2021-12-22	300.25	313.95	300.25	313.13	200.23	500
2021-12-21	299.60	314.00	296.62	310.94	198.82	2,000
2021-12-20	312.00	314.00	312.00	313.00	200.14	500

← NewerPage 17 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.