AL-Abbas Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 708.88 | 708.88 | 670.50 | 705.42 | 666.01 | 166 |
| 2025-02-04 | 705.10 | 710.01 | 655.00 | 689.08 | 650.58 | 300 |
| 2025-02-03 | 709.98 | 709.98 | 699.00 | 704.51 | 665.15 | 462 |
| 2025-01-31 | 655.01 | 734.00 | 655.00 | 685.51 | 647.21 | 406 |
| 2025-01-30 | 760.00 | 768.98 | 652.00 | 679.22 | 641.27 | 137 |
| 2025-01-29 | 702.00 | 724.94 | 691.00 | 714.41 | 674.50 | 1,027 |
| 2025-01-28 | 704.00 | 784.00 | 704.00 | 725.00 | 684.49 | 246 |
| 2025-01-27 | 737.03 | 744.99 | 737.01 | 737.56 | 696.35 | 154 |
| 2025-01-24 | 799.00 | 799.00 | 735.00 | 746.83 | 705.11 | 505 |
| 2025-01-23 | 739.99 | 739.99 | 727.00 | 735.69 | 694.59 | 104 |
| 2025-01-22 | 741.97 | 750.00 | 739.00 | 744.69 | 703.08 | 199 |
| 2025-01-21 | 749.00 | 749.00 | 727.00 | 741.97 | 700.52 | 216 |
| 2025-01-20 | 752.00 | 777.96 | 730.00 | 733.33 | 692.36 | 1,199 |
| 2025-01-17 | 745.00 | 760.00 | 743.55 | 759.78 | 693.73 | 1,602 |
| 2025-01-16 | 779.00 | 779.00 | 700.00 | 743.55 | 678.91 | 760 |
| 2025-01-15 | 735.00 | 740.00 | 720.00 | 723.43 | 660.54 | 319 |
| 2025-01-14 | 789.00 | 789.00 | 650.00 | 719.86 | 657.28 | 1,533 |
| 2025-01-13 | 702.11 | 749.99 | 702.10 | 720.37 | 657.74 | 2,270 |
| 2025-01-10 | 735.02 | 751.00 | 700.01 | 743.97 | 679.29 | 450 |
| 2025-01-09 | 780.00 | 780.00 | 700.00 | 735.98 | 672.00 | 2,479 |
| 2025-01-08 | 759.99 | 769.99 | 739.00 | 740.00 | 675.67 | 2,261 |
| 2025-01-07 | 759.96 | 760.00 | 660.00 | 738.41 | 674.22 | 949 |
| 2025-01-06 | 799.00 | 799.00 | 725.00 | 730.00 | 666.54 | 2,963 |
| 2025-01-03 | 740.00 | 750.00 | 730.00 | 739.99 | 675.66 | 4,156 |
| 2025-01-02 | 748.08 | 749.99 | 674.00 | 732.15 | 668.50 | 1,681 |
| 2025-01-01 | 771.96 | 771.96 | 732.15 | 748.08 | 683.05 | 500 |
| 2024-12-31 | 749.00 | 750.00 | 710.00 | 740.00 | 675.67 | 1,639 |
| 2024-12-30 | 799.00 | 799.99 | 700.00 | 750.00 | 684.80 | 37,960 |
| 2024-12-27 | 792.50 | 799.98 | 700.07 | 758.79 | 692.82 | 553 |
| 2024-12-26 | 700.00 | 797.98 | 700.00 | 745.25 | 680.46 | 292 |
| 2024-12-24 | 770.00 | 778.98 | 684.20 | 744.45 | 679.73 | 443 |
| 2024-12-23 | 815.00 | 815.00 | 721.00 | 760.22 | 694.13 | 10,216 |
| 2024-12-20 | 811.00 | 811.00 | 790.11 | 796.30 | 727.07 | 1,746 |
| 2024-12-19 | 813.01 | 814.87 | 770.13 | 814.87 | 744.03 | 33 |
| 2024-12-18 | 840.99 | 840.99 | 756.00 | 814.87 | 744.03 | 1,039 |
| 2024-12-17 | 850.00 | 850.00 | 810.13 | 840.00 | 766.97 | 500 |
| 2024-12-16 | 751.00 | 832.47 | 750.00 | 830.01 | 757.85 | 9,876 |
| 2024-12-13 | 860.00 | 860.00 | 705.02 | 756.79 | 691.00 | 891 |
| 2024-12-12 | 711.01 | 790.97 | 699.00 | 783.35 | 715.25 | 8,266 |
| 2024-12-11 | 720.00 | 721.00 | 692.00 | 719.06 | 656.55 | 643 |
| 2024-12-10 | 681.01 | 769.75 | 680.00 | 720.00 | 657.41 | 4,912 |
| 2024-12-09 | 699.95 | 700.94 | 660.02 | 699.77 | 638.94 | 2,248 |
| 2024-12-06 | 651.00 | 743.96 | 650.00 | 700.00 | 639.15 | 966 |
| 2024-12-05 | 649.97 | 700.00 | 620.00 | 676.33 | 617.53 | 2,419 |
| 2024-12-04 | 627.99 | 640.00 | 618.00 | 639.72 | 584.11 | 774 |
| 2024-12-03 | 601.00 | 629.99 | 601.00 | 627.86 | 573.28 | 533 |
| 2024-12-02 | 622.01 | 634.45 | 615.00 | 630.00 | 575.23 | 231 |
| 2024-11-29 | 624.99 | 681.89 | 620.00 | 621.98 | 567.91 | 652 |
| 2024-11-28 | 605.00 | 620.00 | 605.00 | 619.90 | 566.01 | 1,453 |
| 2024-11-27 | 619.99 | 620.00 | 614.98 | 615.00 | 561.53 | 308 |
| 2024-11-26 | 601.00 | 619.99 | 599.50 | 610.84 | 557.74 | 778 |
| 2024-11-25 | 593.78 | 618.00 | 593.78 | 610.00 | 556.97 | 833 |
| 2024-11-22 | 606.01 | 619.90 | 590.00 | 593.76 | 542.14 | 698 |
| 2024-11-21 | 608.00 | 622.69 | 608.00 | 620.68 | 566.72 | 183 |
| 2024-11-20 | 654.79 | 654.79 | 551.00 | 611.40 | 558.25 | 2,261 |
| 2024-11-19 | 668.00 | 668.00 | 600.01 | 609.11 | 556.16 | 1,546 |
| 2024-11-18 | 612.50 | 614.98 | 600.01 | 608.12 | 555.25 | 228 |
| 2024-11-15 | 609.99 | 629.00 | 598.00 | 609.73 | 556.72 | 98 |
| 2024-11-14 | 608.98 | 610.00 | 598.01 | 609.47 | 556.49 | 156 |
| 2024-11-13 | 600.00 | 609.00 | 594.50 | 599.28 | 547.18 | 272 |
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.