AL-Abbas Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 591.00 | 608.98 | 591.00 | 600.00 | 547.84 | 137 |
| 2024-11-11 | 592.00 | 604.99 | 592.00 | 600.00 | 547.84 | 610 |
| 2024-11-08 | 605.00 | 605.00 | 591.01 | 599.00 | 546.93 | 285 |
| 2024-11-07 | 591.01 | 608.98 | 591.00 | 600.00 | 547.84 | 312 |
| 2024-11-06 | 594.00 | 602.00 | 593.01 | 597.85 | 545.88 | 57 |
| 2024-11-05 | 599.99 | 601.00 | 591.01 | 600.01 | 547.85 | 1,258 |
| 2024-11-04 | 600.00 | 600.00 | 565.00 | 587.06 | 536.02 | 2,669 |
| 2024-11-01 | 609.00 | 609.00 | 550.00 | 598.67 | 546.62 | 2,731 |
| 2024-10-31 | 617.97 | 617.97 | 598.00 | 598.00 | 546.01 | 692 |
| 2024-10-30 | 600.00 | 604.00 | 600.00 | 600.55 | 548.34 | 1,353 |
| 2024-10-29 | 600.00 | 603.99 | 600.00 | 603.99 | 551.48 | 117 |
| 2024-10-28 | 600.00 | 602.00 | 600.00 | 600.21 | 548.03 | 387 |
| 2024-10-25 | 605.00 | 615.00 | 601.00 | 604.98 | 552.39 | 327 |
| 2024-10-24 | 592.00 | 602.00 | 587.50 | 600.77 | 548.54 | 911 |
| 2024-10-23 | 600.00 | 600.00 | 586.00 | 590.55 | 539.21 | 106 |
| 2024-10-22 | 586.00 | 605.00 | 585.02 | 592.31 | 540.82 | 151 |
| 2024-10-21 | 605.00 | 605.00 | 585.00 | 585.88 | 534.95 | 291 |
| 2024-10-18 | 587.89 | 604.99 | 555.01 | 583.00 | 532.32 | 131 |
| 2024-10-17 | 595.03 | 597.00 | 590.01 | 591.10 | 539.71 | 11 |
| 2024-10-16 | 599.96 | 599.96 | 585.00 | 591.10 | 539.71 | 1,500 |
| 2024-10-15 | 588.06 | 590.00 | 588.05 | 588.84 | 537.65 | 3 |
| 2024-10-14 | 600.00 | 600.00 | 585.00 | 588.84 | 537.65 | 4,558 |
| 2024-10-11 | 595.00 | 614.49 | 590.00 | 610.67 | 557.58 | 468 |
| 2024-10-10 | 610.00 | 614.98 | 595.00 | 600.27 | 548.09 | 421 |
| 2024-10-09 | 607.00 | 617.00 | 600.13 | 616.97 | 563.33 | 510 |
| 2024-10-08 | 604.99 | 615.00 | 600.00 | 600.00 | 547.84 | 1,348 |
| 2024-10-07 | 595.00 | 600.00 | 586.00 | 600.00 | 547.84 | 807 |
| 2024-10-04 | 598.50 | 598.50 | 585.01 | 590.00 | 538.71 | 9 |
| 2024-10-03 | 591.00 | 592.98 | 590.00 | 590.00 | 538.71 | 12 |
| 2024-10-02 | 594.98 | 594.98 | 590.00 | 590.00 | 538.71 | 18 |
| 2024-10-01 | 585.01 | 594.97 | 585.00 | 590.00 | 538.71 | 1,168 |
| 2024-09-30 | 565.00 | 588.99 | 541.00 | 584.51 | 533.70 | 5,829 |
| 2024-09-27 | 599.88 | 599.88 | 585.00 | 585.00 | 534.14 | 13 |
| 2024-09-26 | 585.00 | 585.00 | 585.00 | 585.00 | 534.14 | 400 |
| 2024-09-25 | 575.01 | 585.00 | 541.00 | 585.00 | 534.14 | 2,575 |
| 2024-09-24 | 585.01 | 609.99 | 580.00 | 580.45 | 529.99 | 371 |
| 2024-09-23 | 578.01 | 598.98 | 578.01 | 597.75 | 545.78 | 229 |
| 2024-09-20 | 600.00 | 649.63 | 591.01 | 599.37 | 547.26 | 341 |
| 2024-09-19 | 604.94 | 606.00 | 585.01 | 590.57 | 539.23 | 786 |
| 2024-09-18 | 604.00 | 604.00 | 578.00 | 603.00 | 550.58 | 2,160 |
| 2024-09-16 | 577.01 | 600.00 | 577.01 | 595.36 | 543.60 | 160 |
| 2024-09-13 | 590.00 | 595.00 | 585.00 | 585.00 | 534.14 | 1,228 |
| 2024-09-12 | 605.00 | 605.00 | 565.00 | 592.10 | 540.63 | 3,827 |
| 2024-09-11 | 600.10 | 604.00 | 576.11 | 598.72 | 546.67 | 2,383 |
| 2024-09-10 | 575.03 | 595.97 | 575.03 | 595.97 | 544.16 | 137 |
| 2024-09-09 | 595.97 | 604.70 | 575.09 | 595.97 | 544.16 | 27 |
| 2024-09-06 | 595.00 | 600.00 | 542.00 | 595.97 | 544.16 | 756 |
| 2024-09-05 | 595.00 | 595.00 | 566.52 | 594.98 | 543.26 | 14 |
| 2024-09-04 | 590.00 | 600.00 | 570.02 | 594.98 | 543.26 | 1,052 |
| 2024-09-03 | 593.88 | 593.88 | 590.00 | 590.00 | 538.71 | 10 |
| 2024-09-02 | 592.93 | 594.99 | 565.01 | 590.00 | 538.71 | 22 |
| 2024-08-30 | 595.00 | 596.00 | 589.98 | 590.00 | 538.71 | 276 |
| 2024-08-29 | 565.01 | 597.82 | 550.03 | 565.79 | 516.60 | 151 |
| 2024-08-28 | 560.01 | 598.00 | 560.01 | 595.01 | 543.28 | 1,355 |
| 2024-08-27 | 580.00 | 638.00 | 580.00 | 589.66 | 538.40 | 358 |
| 2024-08-26 | 584.99 | 584.99 | 530.13 | 580.00 | 529.58 | 813 |
| 2024-08-23 | 569.00 | 573.00 | 530.00 | 570.01 | 520.46 | 1,390 |
| 2024-08-22 | 570.00 | 584.90 | 550.00 | 568.63 | 519.20 | 751 |
| 2024-08-21 | 550.00 | 570.00 | 550.00 | 568.10 | 518.71 | 2,045 |
| 2024-08-20 | 545.00 | 545.00 | 492.08 | 535.55 | 488.99 | 22 |
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.