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 |
| 2026-09-18 | 751.11 | 819.99 | 751.11 | 793.27 | 793.27 | 74 |
| 2026-09-17 | 801.49 | 801.49 | 792.10 | 797.39 | 797.39 | 178 |
| 2026-09-16 | 805.00 | 805.00 | 770.00 | 779.09 | 779.09 | 76 |
| 2026-09-15 | 810.00 | 810.00 | 781.00 | 795.12 | 795.12 | 52 |
| 2026-09-14 | 818.86 | 818.86 | 776.03 | 812.88 | 812.88 | 21 |
| 2026-09-11 | 806.00 | 819.50 | 791.00 | 812.88 | 812.88 | 176 |
| 2026-09-10 | 809.99 | 820.00 | 800.00 | 806.54 | 806.54 | 50 |
| 2026-09-09 | 808.01 | 812.69 | 808.01 | 812.69 | 812.69 | 7 |
| 2026-09-08 | 815.12 | 827.00 | 800.00 | 812.69 | 812.69 | 80 |
| 2026-09-07 | 822.00 | 822.00 | 813.01 | 821.85 | 821.85 | 88 |
| 2026-09-04 | 819.44 | 822.00 | 819.44 | 821.85 | 821.85 | 92 |
| 2026-09-03 | 816.00 | 822.90 | 815.01 | 819.44 | 819.44 | 53 |
| 2026-09-02 | 815.11 | 822.99 | 811.00 | 816.54 | 816.54 | 33 |
| 2026-09-01 | 828.00 | 828.90 | 810.00 | 815.11 | 815.11 | 131 |
| 2026-08-31 | 829.00 | 835.00 | 806.01 | 815.28 | 815.28 | 195 |
| 2026-08-28 | 825.99 | 828.95 | 812.33 | 825.99 | 825.99 | 62 |
| 2026-08-27 | 826.00 | 826.00 | 801.00 | 821.60 | 821.60 | 70 |
| 2026-08-25 | 828.00 | 828.00 | 810.12 | 818.18 | 818.18 | 89 |
| 2026-08-24 | 828.96 | 829.00 | 800.00 | 818.42 | 818.42 | 595 |
| 2026-08-21 | 824.40 | 829.00 | 803.00 | 812.91 | 812.91 | 62 |
| 2026-08-20 | 825.02 | 833.99 | 752.00 | 800.71 | 800.71 | 1,256 |
| 2026-08-19 | 857.87 | 857.87 | 820.00 | 820.83 | 820.83 | 1,086 |
| 2026-08-18 | 840.26 | 849.00 | 840.10 | 843.30 | 843.30 | 134 |
| 2026-08-17 | 853.21 | 860.00 | 835.00 | 846.90 | 846.90 | 608 |
| 2026-08-13 | 859.60 | 861.99 | 855.04 | 859.52 | 859.52 | 46 |
| 2026-08-12 | 871.00 | 871.00 | 857.50 | 859.41 | 859.41 | 320 |
| 2026-08-11 | 870.00 | 878.00 | 853.16 | 855.12 | 855.12 | 235 |
| 2026-08-10 | 854.03 | 873.89 | 854.03 | 857.63 | 857.63 | 112 |
| 2026-08-07 | 874.95 | 874.95 | 850.01 | 853.74 | 853.74 | 627 |
| 2026-08-06 | 865.28 | 878.74 | 861.00 | 865.05 | 865.05 | 244 |
| 2026-08-05 | 876.21 | 891.49 | 851.00 | 876.29 | 876.29 | 316 |
| 2026-08-04 | 888.00 | 894.00 | 865.00 | 875.42 | 875.42 | 202 |
| 2026-08-03 | 882.50 | 899.00 | 875.00 | 875.02 | 875.02 | 140 |
| 2026-07-31 | 870.00 | 904.50 | 850.50 | 874.44 | 874.44 | 77 |
| 2026-07-30 | 898.31 | 920.00 | 874.00 | 875.98 | 875.98 | 428 |
| 2026-07-29 | 919.96 | 919.96 | 895.30 | 898.30 | 898.30 | 63 |
| 2026-07-28 | 919.99 | 919.99 | 882.01 | 894.61 | 894.61 | 226 |
| 2026-07-27 | 889.01 | 990.00 | 889.01 | 897.11 | 897.11 | 1,464 |
Page 1 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.