AL-Abbas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	915.00	949.00	880.00	904.34	896.97	411
2026-04-22	867.00	918.99	867.00	913.40	905.96	59
2026-04-21	909.00	910.00	903.05	906.44	899.06	129
2026-04-20	908.00	919.00	906.00	909.89	902.48	108
2026-04-17	919.00	924.99	900.00	920.00	912.51	212
2026-04-16	928.00	929.00	906.00	917.18	909.71	192
2026-04-15	949.98	959.99	898.00	905.59	898.21	86
2026-04-14	850.02	929.00	850.02	897.35	890.04	207
2026-04-13	860.00	948.00	840.00	875.60	868.47	387
2026-04-10	893.00	968.00	893.00	902.83	895.48	195
2026-04-09	862.00	972.00	804.00	892.38	885.11	613
2026-04-08	899.99	942.90	866.01	884.50	877.29	377
2026-04-07	889.00	889.00	805.10	876.93	869.79	521
2026-04-06	844.00	848.90	829.00	847.99	841.08	238
2026-04-03	889.00	892.00	801.01	825.51	818.79	219
2026-04-02	834.00	894.00	814.40	855.75	848.78	377
2026-04-01	888.00	921.00	800.00	834.36	827.56	1,135
2026-03-31	876.00	876.00	830.00	837.94	831.11	122
2026-03-30	886.50	886.50	800.00	836.71	829.89	551
2026-03-27	887.00	899.00	880.00	886.63	879.41	65
2026-03-26	851.01	876.38	850.00	875.06	867.93	83
2026-03-25	869.00	884.00	869.00	877.55	870.40	43
2026-03-24	890.60	890.60	855.00	866.15	859.09	56
2026-03-19	889.00	889.98	855.10	860.00	852.99	1,632
2026-03-18	889.00	890.00	850.12	870.62	863.53	81
2026-03-17	878.49	878.49	840.10	870.17	863.08	244
2026-03-16	889.00	890.00	811.01	813.30	806.67	1,298
2026-03-13	862.10	862.10	830.00	845.53	838.64	356
2026-03-12	820.00	902.00	806.20	900.96	893.62	1,061
2026-03-11	799.00	828.00	799.00	820.00	813.32	1,586
2026-03-10	839.92	893.95	755.93	781.86	775.49	1,685
2026-03-09	808.59	899.90	808.59	839.92	833.08	98
2026-03-06	898.50	899.00	898.00	898.43	891.11	35
2026-03-05	875.00	900.00	875.00	898.04	890.72	608
2026-03-04	895.01	900.00	895.01	900.00	892.67	49
2026-03-03	900.05	944.00	890.10	897.86	890.55	4,111
2026-03-02	925.00	1,034.00	900.00	900.05	892.72	1,485
2026-02-27	925.04	949.98	925.04	948.29	940.56	58
2026-02-26	975.00	975.00	925.00	931.14	923.55	149
2026-02-25	930.11	939.98	925.01	933.75	926.14	65
2026-02-24	945.00	963.89	938.05	953.88	946.11	249
2026-02-23	978.97	978.97	948.50	975.05	967.11	74
2026-02-20	978.00	979.20	926.01	978.97	970.99	2,101
2026-02-19	991.02	1,003.98	904.02	920.66	913.16	136
2026-02-18	1,005.00	1,005.00	940.00	989.79	981.73	337
2026-02-17	1,006.00	1,006.00	992.00	996.28	988.16	31
2026-02-16	1,016.00	1,016.00	992.00	1,000.71	992.56	37
2026-02-13	1,008.00	1,020.00	978.00	1,003.43	995.26	109
2026-02-12	999.00	1,007.00	998.00	998.80	990.66	90
2026-02-11	1,019.95	1,019.95	995.00	999.99	991.84	135
2026-02-10	983.00	1,005.00	970.00	992.64	984.55	285
2026-02-09	1,002.36	1,002.36	950.00	982.43	974.43	545
2026-02-06	1,020.00	1,020.40	1,000.00	1,002.36	994.19	129
2026-02-04	1,030.90	1,034.00	1,000.00	1,022.09	1,013.76	584
2026-02-03	1,031.90	1,031.90	990.00	1,011.28	1,003.04	369
2026-02-02	1,020.00	1,020.00	990.00	1,002.20	994.04	61
2026-01-30	1,020.03	1,032.95	950.02	985.37	977.34	452
2026-01-29	1,029.00	1,030.00	1,010.00	1,014.70	1,006.43	138
2026-01-28	1,020.02	1,044.98	1,020.02	1,023.59	1,015.25	509
2026-01-27	1,042.00	1,044.99	1,032.00	1,038.07	1,029.61	471

← NewerPage 3 of 5 · 250 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.