AL-Abbas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	889.02	920.00	880.00	900.82	900.82	911
2026-07-23	870.00	918.00	870.00	917.96	917.96	946
2026-07-22	870.00	887.86	870.00	884.95	884.95	133
2026-07-21	893.50	894.84	883.00	884.02	884.02	132
2026-07-20	880.00	894.99	880.00	881.81	881.81	35
2026-07-17	887.11	944.99	855.00	892.60	892.60	488
2026-07-16	875.00	890.00	875.00	889.95	889.95	51
2026-07-15	876.00	890.00	850.19	885.89	885.89	124
2026-07-14	895.75	900.00	880.00	881.20	881.20	331
2026-07-13	865.10	909.95	860.02	885.14	885.14	713
2026-07-10	915.30	915.31	900.00	911.02	911.02	128
2026-07-09	880.11	927.99	820.15	910.66	910.66	351
2026-07-08	900.00	929.97	890.00	898.27	898.27	218
2026-07-07	895.00	947.76	895.00	908.73	908.73	101
2026-07-06	890.11	904.00	890.11	897.31	897.31	185
2026-07-03	894.00	909.83	894.00	896.08	896.08	130
2026-07-02	891.52	904.96	891.52	897.01	897.01	427
2026-07-01	890.26	910.00	890.26	897.19	897.19	649
2026-06-30	901.02	910.00	901.02	903.08	903.08	338
2026-06-29	902.13	910.00	902.13	903.00	903.00	158
2026-06-24	882.00	906.00	882.00	902.13	902.13	96
2026-06-23	902.00	905.99	902.00	905.08	905.08	39
2026-06-22	901.00	906.50	901.00	901.58	901.58	39
2026-06-19	900.01	950.00	861.00	900.48	900.48	321
2026-06-18	901.00	906.99	901.00	906.41	906.41	243
2026-06-17	903.50	906.50	895.02	900.50	900.50	211
2026-06-16	910.50	910.50	895.00	901.34	901.34	544
2026-06-15	911.00	912.00	900.00	900.07	900.07	864
2026-06-12	901.05	906.00	890.00	901.25	901.25	592
2026-06-11	900.00	906.94	880.16	902.00	902.00	2,829
2026-06-10	900.00	909.99	900.00	904.00	904.00	26
2026-06-09	901.02	904.00	900.00	904.00	904.00	2,985
2026-06-08	901.11	913.00	901.11	901.79	901.79	256
2026-06-05	905.79	915.00	900.01	904.87	904.87	172
2026-06-04	891.02	905.49	891.02	904.94	904.94	99
2026-06-03	895.28	906.99	895.28	906.00	906.00	99
2026-06-02	889.02	906.99	889.02	904.77	904.77	217
2026-06-01	901.23	918.95	901.00	907.41	907.41	621
2026-05-29	890.16	931.98	890.16	918.70	918.70	958
2026-05-25	871.16	991.00	871.16	920.64	913.14	951
2026-05-22	903.00	920.00	870.00	903.28	895.92	377
2026-05-21	908.00	922.00	900.00	901.54	894.20	509
2026-05-20	892.00	904.99	892.00	904.63	897.26	148
2026-05-19	905.00	914.98	817.54	882.79	875.60	626
2026-05-18	935.00	935.00	905.00	908.38	900.98	79
2026-05-15	919.90	925.00	902.00	910.21	902.80	41
2026-05-14	900.00	917.94	900.00	910.64	903.22	54
2026-05-13	910.00	918.00	900.00	904.68	897.31	128
2026-05-12	920.00	920.00	900.00	911.95	904.52	99
2026-05-11	919.00	920.00	899.00	914.02	906.57	534
2026-05-08	906.00	937.63	890.16	897.38	890.07	34
2026-05-07	903.06	934.98	890.00	900.08	892.75	1,277
2026-05-06	907.99	907.99	899.60	903.06	895.70	292
2026-05-05	907.00	908.00	897.00	902.14	894.79	28
2026-05-04	920.00	920.00	900.00	900.00	892.67	517
2026-04-30	900.00	944.00	900.00	902.70	895.35	251
2026-04-29	892.00	990.00	881.00	942.98	935.30	543
2026-04-28	936.00	936.00	900.01	902.23	894.88	100
2026-04-27	856.63	959.00	856.63	935.03	927.41	136
2026-04-24	932.00	958.99	856.02	899.40	892.07	188

← NewerPage 2 of 3 · 124 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.