AL-Abbas Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,042.00 | 1,042.99 | 1,038.00 | 1,038.64 | 1,030.18 | 102 |
| 2026-01-23 | 1,020.00 | 1,050.00 | 1,020.00 | 1,029.80 | 1,021.41 | 297 |
| 2026-01-22 | 1,033.50 | 1,035.00 | 1,010.00 | 1,018.79 | 1,010.49 | 470 |
| 2026-01-21 | 1,026.00 | 1,040.00 | 1,010.00 | 1,031.50 | 1,023.10 | 205 |
| 2026-01-20 | 1,045.00 | 1,048.99 | 1,032.00 | 1,035.89 | 1,027.45 | 113 |
| 2026-01-19 | 1,049.90 | 1,050.00 | 1,034.00 | 1,043.68 | 1,022.33 | 675 |
| 2026-01-16 | 1,045.00 | 1,050.00 | 1,042.00 | 1,047.30 | 1,025.87 | 542 |
| 2026-01-15 | 1,044.50 | 1,050.00 | 1,026.00 | 1,038.00 | 1,016.76 | 833 |
| 2026-01-14 | 1,030.00 | 1,044.96 | 1,022.51 | 1,025.38 | 1,004.40 | 851 |
| 2026-01-13 | 1,049.90 | 1,049.90 | 1,000.00 | 1,030.00 | 1,008.93 | 2,450 |
| 2026-01-12 | 1,011.00 | 1,046.00 | 1,011.00 | 1,026.20 | 1,005.21 | 39 |
| 2026-01-09 | 1,038.01 | 1,059.99 | 1,030.10 | 1,047.59 | 1,026.16 | 248 |
| 2026-01-08 | 1,020.00 | 1,055.00 | 1,020.00 | 1,054.18 | 1,032.61 | 315 |
| 2026-01-07 | 1,035.01 | 1,049.50 | 991.80 | 1,038.91 | 1,017.66 | 837 |
| 2026-01-06 | 1,026.30 | 1,049.80 | 1,026.30 | 1,034.27 | 1,013.11 | 67 |
| 2026-01-05 | 1,050.00 | 1,059.00 | 1,031.41 | 1,034.17 | 1,013.01 | 1,335 |
| 2026-01-02 | 1,049.99 | 1,060.00 | 1,040.03 | 1,044.01 | 1,022.65 | 104 |
| 2026-01-01 | 1,050.00 | 1,050.00 | 1,049.80 | 1,049.91 | 1,028.43 | 26 |
| 2025-12-31 | 1,050.00 | 1,050.00 | 1,033.00 | 1,038.17 | 1,016.93 | 96 |
| 2025-12-30 | 1,054.00 | 1,054.00 | 1,039.90 | 1,041.06 | 1,019.76 | 118 |
| 2025-12-29 | 1,059.90 | 1,059.90 | 1,040.24 | 1,047.85 | 1,026.41 | 152 |
| 2025-12-26 | 1,018.00 | 1,100.00 | 1,000.00 | 1,040.30 | 1,019.02 | 183 |
| 2025-12-24 | 1,039.95 | 1,049.99 | 1,015.03 | 1,035.73 | 1,014.54 | 46 |
| 2025-12-23 | 1,030.12 | 1,041.95 | 1,025.14 | 1,025.87 | 1,004.88 | 121 |
| 2025-12-22 | 1,024.00 | 1,044.99 | 1,024.00 | 1,043.08 | 1,021.74 | 30 |
| 2025-12-19 | 1,026.01 | 1,048.90 | 1,026.01 | 1,035.08 | 1,013.90 | 31 |
| 2025-12-18 | 1,036.10 | 1,046.99 | 1,036.10 | 1,036.87 | 1,015.66 | 34 |
| 2025-12-17 | 1,042.00 | 1,042.00 | 1,035.01 | 1,036.01 | 1,014.82 | 77 |
| 2025-12-16 | 1,033.00 | 1,052.00 | 1,032.01 | 1,043.96 | 1,022.60 | 183 |
| 2025-12-15 | 1,122.00 | 1,122.00 | 1,030.00 | 1,031.97 | 1,010.86 | 232 |
| 2025-12-12 | 1,025.01 | 1,069.96 | 993.00 | 1,037.86 | 1,016.63 | 73 |
| 2025-12-11 | 1,044.00 | 1,044.00 | 1,035.10 | 1,036.08 | 1,014.88 | 19 |
| 2025-12-10 | 1,049.09 | 1,049.10 | 1,036.08 | 1,036.08 | 1,014.88 | 22 |
| 2025-12-09 | 1,051.00 | 1,051.00 | 1,030.13 | 1,036.08 | 1,014.88 | 195 |
| 2025-12-08 | 1,030.00 | 1,058.00 | 1,030.00 | 1,038.16 | 1,016.92 | 16 |
| 2025-12-05 | 1,041.00 | 1,045.89 | 1,025.00 | 1,038.16 | 1,016.92 | 199 |
| 2025-12-04 | 1,076.00 | 1,076.00 | 1,010.00 | 1,049.29 | 1,027.82 | 125 |
| 2025-12-03 | 1,053.00 | 1,053.49 | 955.00 | 1,028.02 | 1,006.99 | 621 |
| 2025-12-02 | 1,050.03 | 1,058.50 | 1,049.00 | 1,049.00 | 1,027.54 | 89 |
| 2025-12-01 | 1,040.16 | 1,078.98 | 1,040.00 | 1,058.01 | 1,036.37 | 161 |
| 2025-11-28 | 1,049.99 | 1,049.99 | 1,035.50 | 1,038.20 | 1,016.96 | 69 |
| 2025-11-27 | 1,051.00 | 1,051.00 | 1,039.00 | 1,050.00 | 1,028.52 | 678 |
| 2025-11-26 | 1,047.00 | 1,048.30 | 1,040.10 | 1,048.30 | 1,026.85 | 19 |
| 2025-11-25 | 1,048.99 | 1,048.99 | 1,023.31 | 1,048.30 | 1,026.85 | 107 |
| 2025-11-24 | 1,033.00 | 1,049.00 | 1,012.10 | 1,033.37 | 1,012.23 | 110 |
| 2025-11-21 | 1,039.00 | 1,049.98 | 1,025.00 | 1,049.31 | 1,027.84 | 80 |
| 2025-11-20 | 1,049.00 | 1,049.00 | 1,030.10 | 1,039.91 | 1,018.64 | 27 |
| 2025-11-19 | 1,047.00 | 1,049.90 | 1,012.00 | 1,031.02 | 1,009.93 | 380 |
| 2025-11-18 | 1,016.01 | 1,048.97 | 1,015.02 | 1,028.07 | 1,007.04 | 305 |
| 2025-11-17 | 1,047.60 | 1,055.00 | 1,000.00 | 1,012.63 | 991.91 | 269 |
| 2025-11-14 | 1,040.01 | 1,064.90 | 1,040.01 | 1,047.57 | 1,026.14 | 8 |
| 2025-11-13 | 1,050.00 | 1,050.00 | 1,037.04 | 1,047.57 | 1,026.14 | 29 |
| 2025-11-12 | 1,070.00 | 1,070.00 | 1,038.51 | 1,055.01 | 1,033.43 | 84 |
| 2025-11-11 | 1,080.00 | 1,080.00 | 1,045.00 | 1,050.59 | 1,029.10 | 118 |
| 2025-11-10 | 1,039.99 | 1,088.00 | 1,039.99 | 1,061.78 | 1,040.06 | 43 |
| 2025-11-07 | 1,059.00 | 1,059.00 | 1,049.00 | 1,049.22 | 1,027.75 | 20 |
| 2025-11-06 | 1,060.10 | 1,060.10 | 1,032.54 | 1,049.22 | 1,027.75 | 56 |
| 2025-11-05 | 1,060.00 | 1,074.99 | 1,030.04 | 1,050.00 | 1,028.52 | 308 |
| 2025-11-04 | 1,059.00 | 1,059.00 | 1,023.90 | 1,048.79 | 1,027.33 | 141 |
| 2025-11-03 | 1,012.00 | 1,047.00 | 1,012.00 | 1,043.86 | 1,022.50 | 8 |
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.