AL-Abbas Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 680.00 | 721.00 | 680.00 | 701.71 | 701.71 | 314 |
| 2026-10-19 | 717.79 | 717.80 | 655.24 | 703.50 | 703.50 | 188 |
| 2026-10-16 | 712.99 | 743.90 | 696.01 | 717.80 | 717.80 | 42 |
| 2026-10-15 | 709.99 | 709.99 | 650.00 | 707.25 | 707.25 | 451 |
| 2026-10-14 | 719.93 | 719.93 | 695.90 | 700.00 | 700.00 | 166 |
| 2026-10-13 | 723.50 | 723.50 | 690.00 | 703.22 | 703.22 | 149 |
| 2026-10-12 | 699.00 | 738.00 | 699.00 | 709.73 | 709.73 | 182 |
| 2026-10-09 | 688.00 | 710.00 | 686.01 | 705.50 | 705.50 | 173 |
| 2026-10-08 | 709.50 | 709.50 | 690.02 | 690.68 | 690.68 | 738 |
| 2026-10-07 | 724.93 | 724.93 | 695.00 | 709.51 | 709.51 | 354 |
| 2026-10-06 | 726.79 | 738.00 | 701.56 | 709.86 | 709.86 | 1,274 |
| 2026-10-05 | 769.89 | 769.89 | 705.30 | 726.79 | 726.79 | 225 |
| 2026-10-02 | 746.00 | 760.00 | 742.60 | 759.89 | 759.89 | 150 |
| 2026-10-01 | 785.96 | 785.96 | 732.00 | 750.68 | 750.68 | 305 |
| 2026-09-30 | 780.00 | 784.00 | 762.02 | 778.43 | 778.43 | 284 |
| 2026-09-29 | 777.00 | 787.99 | 761.00 | 774.98 | 774.98 | 172 |
| 2026-09-28 | 799.99 | 799.99 | 775.00 | 783.09 | 783.09 | 267 |
| 2026-09-25 | 795.50 | 798.99 | 762.01 | 773.69 | 773.69 | 272 |
| 2026-09-24 | 790.10 | 799.89 | 782.00 | 783.02 | 783.02 | 125 |
| 2026-09-23 | 797.01 | 807.50 | 797.00 | 800.96 | 800.96 | 210 |
| 2026-09-22 | 815.94 | 815.94 | 790.11 | 796.68 | 796.68 | 92 |
| 2026-09-21 | 794.10 | 816.90 | 793.27 | 798.73 | 798.73 | 174 |
Page 1 of 1 · 22 trading days
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.