AL-Abbas Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,045.00 | 1,045.00 | 1,039.00 | 1,043.86 | 1,022.50 | 153 |
| 2025-10-30 | 1,043.00 | 1,043.00 | 1,011.41 | 1,034.00 | 1,012.85 | 366 |
| 2025-10-29 | 1,027.05 | 1,030.36 | 1,027.05 | 1,030.36 | 1,009.28 | 1 |
| 2025-10-28 | 1,039.00 | 1,039.00 | 1,030.00 | 1,030.36 | 1,009.28 | 58 |
| 2025-10-27 | 1,019.84 | 1,041.72 | 1,019.81 | 1,041.72 | 1,020.41 | 20 |
| 2025-10-24 | 1,010.00 | 1,044.00 | 1,010.00 | 1,041.72 | 1,020.41 | 69 |
| 2025-10-23 | 1,048.00 | 1,049.00 | 1,035.01 | 1,042.59 | 1,021.26 | 149 |
| 2025-10-22 | 1,031.01 | 1,040.00 | 1,028.00 | 1,038.14 | 1,016.90 | 70 |
| 2025-10-21 | 1,039.00 | 1,039.00 | 1,030.00 | 1,030.00 | 1,008.93 | 53 |
| 2025-10-20 | 1,012.00 | 1,043.00 | 1,012.00 | 1,035.24 | 1,014.06 | 122 |
| 2025-10-17 | 1,043.95 | 1,043.95 | 1,000.00 | 1,000.00 | 979.54 | 10 |
| 2025-10-16 | 1,038.15 | 1,100.00 | 952.00 | 1,000.00 | 979.54 | 1,885 |
| 2025-10-15 | 1,047.80 | 1,048.00 | 1,036.01 | 1,045.21 | 1,023.83 | 47 |
| 2025-10-14 | 1,028.01 | 1,049.95 | 1,028.01 | 1,049.02 | 1,027.56 | 161 |
| 2025-10-13 | 1,040.00 | 1,040.00 | 1,005.00 | 1,027.81 | 1,006.78 | 256 |
| 2025-10-10 | 1,013.02 | 1,059.80 | 1,013.02 | 1,053.00 | 1,031.46 | 109 |
| 2025-10-09 | 1,050.00 | 1,050.00 | 1,049.80 | 1,049.87 | 1,028.39 | 159 |
| 2025-10-08 | 1,057.99 | 1,057.99 | 1,030.10 | 1,050.00 | 1,028.52 | 48 |
| 2025-10-07 | 1,025.00 | 1,049.97 | 1,022.01 | 1,028.34 | 1,007.30 | 40 |
| 2025-10-06 | 1,035.02 | 1,053.00 | 1,012.00 | 1,045.55 | 1,024.16 | 397 |
| 2025-10-03 | 1,048.00 | 1,055.00 | 1,023.00 | 1,053.68 | 1,032.12 | 294 |
| 2025-10-02 | 1,048.00 | 1,048.00 | 1,015.00 | 1,040.05 | 1,018.77 | 210 |
| 2025-10-01 | 1,040.48 | 1,050.00 | 936.42 | 1,050.00 | 1,028.52 | 1,401 |
| 2025-09-30 | 1,041.51 | 1,049.99 | 1,035.00 | 1,040.47 | 1,019.18 | 120 |
| 2025-09-29 | 1,042.01 | 1,050.00 | 1,041.01 | 1,049.90 | 1,028.42 | 124 |
| 2025-09-26 | 1,042.03 | 1,051.00 | 1,042.03 | 1,048.22 | 1,026.78 | 36 |
| 2025-09-25 | 1,040.00 | 1,059.00 | 1,040.00 | 1,048.22 | 1,026.78 | 96 |
| 2025-09-23 | 1,041.20 | 1,053.00 | 1,041.20 | 1,052.00 | 1,030.48 | 51 |
| 2025-09-22 | 1,040.10 | 1,054.99 | 1,040.00 | 1,049.98 | 1,028.50 | 130 |
| 2025-09-19 | 1,049.97 | 1,055.00 | 1,035.00 | 1,050.23 | 1,028.74 | 301 |
| 2025-09-18 | 1,050.00 | 1,051.00 | 1,035.00 | 1,041.46 | 1,020.15 | 963 |
| 2025-09-17 | 1,011.11 | 1,050.00 | 1,011.11 | 1,049.99 | 1,028.51 | 387 |
| 2025-09-16 | 1,045.02 | 1,055.00 | 1,045.02 | 1,049.97 | 1,028.49 | 637 |
| 2025-09-15 | 1,041.00 | 1,063.81 | 1,040.00 | 1,044.87 | 1,023.49 | 71 |
| 2025-09-12 | 1,049.00 | 1,057.95 | 1,040.00 | 1,040.00 | 1,018.72 | 127 |
| 2025-09-11 | 1,054.90 | 1,055.00 | 1,025.00 | 1,049.33 | 1,027.86 | 546 |
| 2025-09-10 | 1,063.00 | 1,063.00 | 1,055.00 | 1,055.00 | 1,033.42 | 157 |
| 2025-09-09 | 1,052.50 | 1,057.95 | 1,049.00 | 1,056.07 | 1,034.46 | 574 |
| 2025-09-08 | 1,085.90 | 1,085.90 | 1,050.00 | 1,072.62 | 1,050.68 | 1,290 |
| 2025-09-05 | 1,055.00 | 1,097.99 | 1,045.50 | 1,065.14 | 1,043.35 | 772 |
| 2025-09-04 | 1,098.00 | 1,098.00 | 1,075.00 | 1,090.05 | 1,067.75 | 243 |
| 2025-09-03 | 1,087.00 | 1,087.00 | 1,060.60 | 1,072.25 | 1,050.31 | 103 |
| 2025-09-02 | 1,095.00 | 1,095.00 | 1,078.00 | 1,087.33 | 1,065.09 | 89 |
| 2025-09-01 | 1,080.00 | 1,119.00 | 1,080.00 | 1,087.42 | 1,065.17 | 143 |
| 2025-08-29 | 1,088.24 | 1,088.24 | 1,062.01 | 1,077.65 | 1,055.60 | 30 |
| 2025-08-28 | 1,148.00 | 1,148.00 | 1,079.10 | 1,088.24 | 1,065.98 | 73 |
| 2025-08-27 | 1,086.99 | 1,087.00 | 1,075.00 | 1,078.56 | 1,056.49 | 64 |
| 2025-08-26 | 1,084.00 | 1,094.80 | 1,060.00 | 1,087.79 | 1,065.54 | 379 |
| 2025-08-25 | 1,072.23 | 1,072.23 | 1,060.01 | 1,068.24 | 1,046.39 | 62 |
| 2025-08-22 | 1,082.95 | 1,085.00 | 1,070.02 | 1,074.31 | 1,052.33 | 51 |
| 2025-08-21 | 1,083.90 | 1,083.90 | 1,067.11 | 1,072.50 | 1,050.56 | 143 |
| 2025-08-20 | 1,074.00 | 1,079.99 | 1,070.00 | 1,071.76 | 1,049.83 | 112 |
| 2025-08-19 | 1,077.98 | 1,077.98 | 1,065.01 | 1,074.00 | 1,052.03 | 149 |
| 2025-08-18 | 1,069.98 | 1,078.94 | 1,054.12 | 1,063.44 | 1,041.68 | 66 |
| 2025-08-15 | 1,078.96 | 1,078.96 | 1,050.00 | 1,050.83 | 1,029.33 | 988 |
| 2025-08-13 | 1,081.00 | 1,081.10 | 1,021.00 | 1,063.46 | 1,041.70 | 795 |
| 2025-08-12 | 1,028.99 | 1,122.99 | 1,028.99 | 1,085.67 | 1,063.46 | 217 |
| 2025-08-11 | 1,051.00 | 1,123.98 | 1,050.00 | 1,098.43 | 1,075.96 | 403 |
| 2025-08-08 | 1,119.37 | 1,150.00 | 1,010.00 | 1,124.52 | 1,101.51 | 296 |
| 2025-08-07 | 1,079.90 | 1,149.00 | 1,079.50 | 1,119.37 | 1,071.98 | 997 |
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.