Abdullah Shah Ghazi Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.970 | 6.130 | 5.710 | 6.100 | 6.100 | 10,495 |
| 2024-08-20 | 5.800 | 6.140 | 5.500 | 5.880 | 5.880 | 10,834 |
| 2024-08-19 | 6.200 | 6.200 | 5.810 | 6.060 | 6.060 | 190,859 |
| 2024-08-16 | 5.700 | 6.250 | 5.700 | 6.110 | 6.110 | 73,030 |
| 2024-08-15 | 5.850 | 5.850 | 5.750 | 5.810 | 5.810 | 116,140 |
| 2024-08-13 | 6.100 | 6.300 | 5.310 | 5.710 | 5.710 | 363,978 |
| 2024-08-12 | 5.450 | 6.360 | 5.020 | 6.190 | 6.190 | 635,304 |
| 2024-08-09 | 5.000 | 5.740 | 4.850 | 5.440 | 5.440 | 228,364 |
| 2024-08-08 | 5.020 | 5.120 | 4.930 | 5.000 | 5.000 | 5,407 |
| 2024-08-07 | 5.010 | 5.150 | 4.960 | 5.000 | 5.000 | 13,887 |
| 2024-08-06 | 5.000 | 5.100 | 4.900 | 5.100 | 5.100 | 8,518 |
| 2024-08-05 | 4.950 | 5.240 | 4.800 | 4.860 | 4.860 | 9,990 |
| 2024-08-02 | 4.800 | 5.300 | 4.800 | 4.900 | 4.900 | 63,575 |
| 2024-08-01 | 5.000 | 5.150 | 4.900 | 4.940 | 4.940 | 11,085 |
| 2024-07-31 | 5.000 | 5.150 | 4.850 | 5.000 | 5.000 | 23,829 |
| 2024-07-30 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 590 |
| 2024-07-29 | 5.200 | 5.230 | 5.200 | 5.230 | 5.230 | 3,640 |
| 2024-07-26 | 5.240 | 5.250 | 5.000 | 5.040 | 5.040 | 12,654 |
| 2024-07-25 | 5.100 | 5.300 | 5.020 | 5.240 | 5.240 | 13,913 |
| 2024-07-24 | 5.130 | 5.130 | 4.910 | 4.980 | 4.980 | 13,550 |
| 2024-07-23 | 4.900 | 5.100 | 4.900 | 5.000 | 5.000 | 54,000 |
| 2024-07-22 | 5.200 | 5.220 | 4.510 | 4.950 | 4.950 | 134,135 |
| 2024-07-19 | 6.150 | 6.150 | 5.180 | 5.180 | 5.180 | 1,022,156 |
| 2024-07-18 | 6.180 | 6.180 | 6.170 | 6.180 | 6.180 | 500 |
| 2024-07-15 | 6.400 | 6.890 | 6.000 | 6.000 | 6.000 | 8,505 |
| 2024-07-12 | 6.400 | 6.400 | 6.300 | 6.400 | 6.400 | 514 |
| 2024-07-11 | 6.020 | 6.350 | 5.800 | 6.250 | 6.250 | 13,009 |
| 2024-07-10 | 6.000 | 6.380 | 6.000 | 6.240 | 6.240 | 29,252 |
| 2024-07-09 | 6.160 | 6.390 | 6.000 | 6.090 | 6.090 | 11,477 |
| 2024-07-08 | 6.260 | 6.790 | 5.320 | 6.470 | 6.470 | 68,469 |
| 2024-07-05 | 5.900 | 6.700 | 5.800 | 6.260 | 6.260 | 133,730 |
| 2024-07-04 | 5.500 | 5.990 | 5.400 | 5.800 | 5.800 | 44,280 |
| 2024-07-03 | 5.700 | 5.700 | 5.500 | 5.600 | 5.600 | 6,870 |
| 2024-07-02 | 5.250 | 5.700 | 5.250 | 5.600 | 5.600 | 4,847 |
| 2024-07-01 | 5.550 | 5.690 | 5.550 | 5.550 | 5.550 | 6,520 |
| 2024-06-28 | 5.700 | 5.700 | 5.220 | 5.500 | 5.500 | 167 |
| 2024-06-27 | 5.310 | 5.500 | 5.200 | 5.500 | 5.500 | 525 |
| 2024-06-26 | 5.500 | 5.500 | 5.110 | 5.500 | 5.500 | 19,500 |
| 2024-06-25 | 5.800 | 5.800 | 5.300 | 5.520 | 5.520 | 5,931 |
| 2024-06-24 | 5.950 | 5.950 | 5.510 | 5.510 | 5.510 | 3,719 |
| 2024-06-21 | 5.620 | 6.000 | 5.610 | 5.710 | 5.710 | 7,700 |
| 2024-06-20 | 6.000 | 6.000 | 5.500 | 5.510 | 5.510 | 6,127 |
| 2024-06-14 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 8,751 |
| 2024-06-13 | 5.980 | 6.000 | 5.900 | 6.000 | 6.000 | 5,111 |
| 2024-06-12 | 6.100 | 6.100 | 5.810 | 5.980 | 5.980 | 2,101 |
| 2024-06-11 | 6.000 | 6.030 | 5.900 | 6.020 | 6.020 | 4,700 |
| 2024-06-10 | 6.140 | 6.150 | 6.140 | 6.150 | 6.150 | 108 |
| 2024-06-07 | 5.760 | 6.390 | 5.750 | 6.150 | 6.150 | 7,701 |
| 2024-06-06 | 5.990 | 6.050 | 5.990 | 5.990 | 5.990 | 1,080 |
| 2024-06-05 | 5.900 | 6.000 | 5.800 | 5.980 | 5.980 | 3,000 |
| 2024-06-04 | 6.080 | 6.090 | 5.900 | 6.010 | 6.010 | 7,208 |
| 2024-06-03 | 5.650 | 6.300 | 5.650 | 6.060 | 6.060 | 23,278 |
| 2024-05-31 | 5.710 | 5.950 | 5.410 | 5.580 | 5.580 | 14,809 |
| 2024-05-30 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 500 |
| 2024-05-29 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 3,900 |
| 2024-05-27 | 6.120 | 6.120 | 5.510 | 6.000 | 6.000 | 25,800 |
| 2024-05-24 | 6.250 | 6.260 | 6.250 | 6.250 | 6.250 | 4,500 |
| 2024-05-23 | 6.600 | 6.610 | 5.800 | 6.250 | 6.250 | 10,500 |
| 2024-05-22 | 6.850 | 6.870 | 6.550 | 6.710 | 6.710 | 70,500 |
| 2024-05-21 | 6.650 | 7.000 | 6.510 | 6.700 | 6.700 | 471,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.