AL-Abbas Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,010.01 | 1,079.90 | 1,010.01 | 1,079.90 | 1,034.18 | 430 |
| 2025-08-05 | 965.01 | 1,108.90 | 965.01 | 1,010.41 | 967.63 | 1,026 |
| 2025-08-04 | 990.00 | 1,075.00 | 990.00 | 1,070.98 | 1,025.64 | 269 |
| 2025-08-01 | 970.00 | 990.00 | 970.00 | 988.26 | 946.42 | 135 |
| 2025-07-31 | 970.00 | 970.00 | 955.00 | 967.57 | 926.61 | 595 |
| 2025-07-30 | 950.00 | 980.00 | 942.01 | 968.99 | 927.97 | 367 |
| 2025-07-29 | 908.00 | 967.00 | 904.00 | 921.44 | 882.43 | 468 |
| 2025-07-28 | 900.00 | 914.89 | 899.00 | 902.17 | 863.98 | 254 |
| 2025-07-24 | 929.00 | 929.00 | 910.00 | 914.15 | 875.45 | 59 |
| 2025-07-23 | 920.00 | 920.00 | 882.01 | 912.50 | 873.87 | 74 |
| 2025-07-22 | 910.00 | 920.00 | 893.40 | 903.94 | 865.67 | 243 |
| 2025-07-21 | 884.98 | 885.00 | 883.99 | 884.96 | 847.49 | 187 |
| 2025-07-18 | 855.27 | 879.78 | 850.01 | 870.10 | 833.26 | 10 |
| 2025-07-17 | 876.00 | 877.84 | 861.00 | 870.10 | 833.26 | 328 |
| 2025-07-16 | 852.00 | 885.00 | 852.00 | 877.84 | 840.68 | 64 |
| 2025-07-15 | 854.01 | 871.20 | 853.07 | 853.07 | 816.96 | 26 |
| 2025-07-14 | 889.90 | 889.90 | 850.00 | 853.07 | 816.96 | 37 |
| 2025-07-11 | 847.01 | 898.99 | 842.00 | 854.43 | 818.26 | 195 |
| 2025-07-10 | 841.01 | 878.98 | 841.01 | 875.02 | 837.98 | 383 |
| 2025-07-09 | 858.98 | 871.98 | 858.98 | 865.00 | 828.38 | 4 |
| 2025-07-08 | 861.10 | 865.00 | 850.00 | 865.00 | 828.38 | 150 |
| 2025-07-07 | 863.98 | 863.98 | 854.07 | 861.06 | 824.61 | 521 |
| 2025-07-04 | 850.00 | 866.00 | 840.00 | 857.99 | 821.67 | 194 |
| 2025-07-03 | 856.00 | 856.00 | 841.10 | 852.00 | 815.93 | 35 |
| 2025-07-02 | 870.00 | 870.00 | 836.51 | 852.00 | 815.93 | 264 |
| 2025-07-01 | 843.87 | 864.78 | 836.55 | 852.38 | 816.29 | 93 |
| 2025-06-30 | 825.00 | 854.90 | 825.00 | 843.87 | 808.14 | 31 |
| 2025-06-27 | 818.00 | 868.00 | 818.00 | 854.93 | 818.74 | 33 |
| 2025-06-26 | 859.00 | 860.30 | 845.00 | 858.47 | 822.13 | 35 |
| 2025-06-25 | 848.13 | 855.00 | 818.00 | 855.00 | 818.80 | 1,108 |
| 2025-06-24 | 812.01 | 848.79 | 752.01 | 848.13 | 812.22 | 62 |
| 2025-06-23 | 804.00 | 859.00 | 777.02 | 811.26 | 776.92 | 161 |
| 2025-06-20 | 856.08 | 864.98 | 840.15 | 856.08 | 819.84 | 28 |
| 2025-06-19 | 868.90 | 868.90 | 840.00 | 856.08 | 819.84 | 59 |
| 2025-06-18 | 850.00 | 850.00 | 810.30 | 850.00 | 814.02 | 273 |
| 2025-06-17 | 837.36 | 871.90 | 800.00 | 825.66 | 790.71 | 313 |
| 2025-06-16 | 855.01 | 893.00 | 810.25 | 846.22 | 810.40 | 74 |
| 2025-06-13 | 855.00 | 925.00 | 855.00 | 879.83 | 842.58 | 888 |
| 2025-06-12 | 874.98 | 874.98 | 802.00 | 855.00 | 818.80 | 396 |
| 2025-06-11 | 864.00 | 870.00 | 851.01 | 852.01 | 815.94 | 97 |
| 2025-06-10 | 875.00 | 879.99 | 814.00 | 849.12 | 813.17 | 107 |
| 2025-06-05 | 882.00 | 883.00 | 871.00 | 877.00 | 828.00 | 390 |
| 2025-06-04 | 890.00 | 891.00 | 813.25 | 871.83 | 823.12 | 75 |
| 2025-06-03 | 810.02 | 918.99 | 810.02 | 879.13 | 830.01 | 331 |
| 2025-06-02 | 930.00 | 930.00 | 826.51 | 874.79 | 825.92 | 561 |
| 2025-05-30 | 866.01 | 899.99 | 800.10 | 877.42 | 828.40 | 335 |
| 2025-05-29 | 804.99 | 880.00 | 804.98 | 863.79 | 815.53 | 2,176 |
| 2025-05-27 | 799.00 | 807.00 | 781.10 | 800.00 | 755.30 | 289 |
| 2025-05-26 | 798.99 | 805.00 | 775.02 | 799.05 | 754.41 | 88 |
| 2025-05-23 | 775.01 | 798.48 | 775.00 | 797.57 | 753.01 | 59 |
| 2025-05-22 | 801.50 | 801.90 | 765.00 | 775.00 | 731.70 | 245 |
| 2025-05-21 | 782.99 | 790.00 | 725.00 | 789.98 | 745.84 | 378 |
| 2025-05-20 | 782.99 | 784.92 | 782.99 | 784.92 | 741.07 | 20 |
| 2025-05-19 | 803.00 | 803.00 | 762.11 | 784.92 | 741.07 | 232 |
| 2025-05-16 | 803.99 | 803.99 | 721.00 | 768.83 | 725.88 | 457 |
| 2025-05-15 | 767.20 | 779.98 | 766.85 | 771.69 | 728.58 | 70 |
| 2025-05-14 | 805.00 | 805.00 | 761.10 | 779.88 | 736.31 | 601 |
| 2025-05-13 | 750.10 | 819.99 | 750.10 | 782.47 | 738.75 | 265 |
| 2025-05-12 | 744.77 | 819.00 | 720.00 | 805.00 | 760.03 | 921 |
| 2025-05-09 | 738.00 | 749.00 | 697.00 | 744.77 | 703.16 | 192 |
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.