AL-Abbas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	829.97	829.97	703.11	732.47	691.55	290
2025-05-07	744.00	830.00	701.00	762.16	719.58	419
2025-05-06	758.02	833.00	715.36	758.27	715.91	713
2025-05-05	725.00	761.00	725.00	758.02	715.67	1,738
2025-05-02	746.00	750.00	729.00	739.90	698.56	1,268
2025-04-30	701.00	720.00	701.00	719.66	679.45	197
2025-04-29	729.00	729.00	709.99	715.76	675.77	221
2025-04-28	731.00	733.00	695.00	702.21	662.98	1,199
2025-04-25	725.19	725.20	701.10	704.30	664.95	66
2025-04-24	740.98	740.98	703.10	725.23	684.71	631
2025-04-23	734.98	734.98	729.50	730.19	689.39	40
2025-04-22	726.01	734.99	708.03	719.21	679.03	141
2025-04-21	708.00	739.97	708.00	725.00	684.49	585
2025-04-18	734.00	750.00	711.00	740.00	698.66	413
2025-04-17	734.99	735.00	724.02	725.00	684.49	328
2025-04-16	736.99	737.00	730.00	730.43	689.62	854
2025-04-15	736.97	736.97	725.12	730.67	689.85	139
2025-04-14	720.00	730.00	719.99	725.00	684.49	1,356
2025-04-11	729.99	739.99	719.07	720.26	680.02	107
2025-04-10	742.80	743.00	729.11	738.67	697.40	217
2025-04-09	680.00	749.99	680.00	729.00	688.27	5,380
2025-04-08	739.90	739.98	720.00	730.00	689.22	554
2025-04-07	742.88	749.00	680.01	710.54	670.84	196
2025-04-04	718.06	725.77	715.50	724.96	684.46	889
2025-04-03	717.98	718.05	707.04	717.91	677.80	246
2025-03-27	719.97	748.00	715.00	715.00	675.05	1,245
2025-03-26	718.96	720.00	705.70	708.23	668.66	193
2025-03-25	719.89	719.89	705.30	718.96	678.79	152
2025-03-24	722.98	723.00	702.50	705.03	665.64	570
2025-03-21	723.95	723.95	701.23	716.44	676.41	175
2025-03-20	724.00	724.00	705.50	718.00	677.89	700
2025-03-19	724.00	724.00	699.01	722.97	682.58	554
2025-03-18	724.98	725.00	695.26	698.13	659.13	241
2025-03-17	695.13	725.00	695.13	709.08	669.46	244
2025-03-14	709.00	714.99	705.00	708.76	669.16	215
2025-03-13	708.00	714.00	686.57	712.05	672.27	234
2025-03-12	705.00	710.00	705.00	708.26	668.69	100
2025-03-11	708.00	709.90	708.00	709.89	670.23	294
2025-03-10	700.00	709.88	698.04	698.04	659.04	27
2025-03-07	698.08	698.08	698.00	698.04	659.04	50
2025-03-06	709.43	709.90	682.24	697.00	658.06	72
2025-03-05	709.98	709.99	707.90	709.43	669.79	39
2025-03-04	707.00	707.00	685.00	687.49	649.08	223
2025-03-03	710.00	710.00	703.00	707.07	667.57	47
2025-02-28	702.00	705.00	700.00	702.80	663.54	25
2025-02-27	720.00	720.00	700.07	702.80	663.54	244
2025-02-26	700.99	708.00	700.99	707.00	667.50	138
2025-02-25	699.50	709.95	699.50	700.99	661.83	119
2025-02-24	710.00	710.00	690.01	710.00	670.33	909
2025-02-21	719.99	720.00	693.41	710.00	670.33	463
2025-02-20	710.00	720.00	700.00	700.10	660.99	368
2025-02-19	696.01	707.00	696.00	706.93	667.43	410
2025-02-18	685.01	703.00	685.00	690.27	651.71	724
2025-02-17	704.00	710.00	656.12	703.45	664.15	211
2025-02-14	704.00	720.00	704.00	714.57	674.65	172
2025-02-13	700.00	710.00	700.00	703.72	664.40	119
2025-02-12	689.89	698.00	670.01	697.83	658.84	746
2025-02-11	676.02	689.00	676.01	679.96	641.97	40
2025-02-10	696.00	696.00	640.00	675.00	637.29	18,451
2025-02-07	675.02	700.00	634.88	698.64	659.61	1,058

← NewerPage 7 of 18 · 1,047 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.