Abdullah Shah Ghazi Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 3,000 |
| 2024-05-17 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 2,500 |
| 2024-05-16 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 1,000 |
| 2024-05-15 | 6.200 | 6.500 | 6.050 | 6.490 | 6.490 | 11,500 |
| 2024-05-14 | 6.400 | 6.500 | 6.300 | 6.300 | 6.300 | 58,000 |
| 2024-05-13 | 6.040 | 6.700 | 6.010 | 6.410 | 6.410 | 34,000 |
| 2024-05-10 | 6.700 | 6.700 | 6.000 | 6.540 | 6.540 | 52,500 |
| 2024-05-09 | 6.900 | 6.950 | 6.750 | 6.810 | 6.810 | 13,000 |
| 2024-05-08 | 6.750 | 7.000 | 6.750 | 6.900 | 6.900 | 21,000 |
| 2024-05-07 | 7.000 | 7.150 | 6.800 | 6.810 | 6.810 | 88,500 |
| 2024-05-06 | 7.090 | 7.150 | 6.900 | 7.000 | 7.000 | 81,000 |
| 2024-05-03 | 7.000 | 7.000 | 6.710 | 6.990 | 6.990 | 53,500 |
| 2024-05-02 | 6.730 | 7.290 | 6.700 | 6.850 | 6.850 | 148,500 |
| 2024-04-30 | 6.190 | 7.100 | 6.190 | 6.850 | 6.850 | 839,000 |
| 2024-04-29 | 6.100 | 6.390 | 6.000 | 6.100 | 6.100 | 386,500 |
| 2024-04-26 | 5.480 | 6.010 | 5.480 | 5.870 | 5.870 | 308,000 |
| 2024-04-25 | 5.400 | 5.500 | 5.250 | 5.400 | 5.400 | 55,000 |
| 2024-04-24 | 5.400 | 5.600 | 5.380 | 5.380 | 5.380 | 29,500 |
| 2024-04-23 | 5.290 | 5.390 | 5.220 | 5.390 | 5.390 | 21,000 |
| 2024-04-22 | 5.200 | 5.280 | 5.200 | 5.280 | 5.280 | 2,000 |
| 2024-04-19 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 1,000 |
| 2024-04-18 | 5.020 | 5.240 | 5.000 | 5.000 | 5.000 | 107,000 |
| 2024-04-17 | 5.000 | 5.150 | 5.000 | 5.100 | 5.100 | 2,000 |
| 2024-04-16 | 5.120 | 5.150 | 5.120 | 5.150 | 5.150 | 1,000 |
| 2024-04-15 | 5.000 | 5.000 | 4.880 | 4.880 | 4.880 | 13,000 |
| 2024-04-09 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 500 |
| 2024-04-03 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 500 |
| 2024-04-01 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 2,500 |
| 2024-03-29 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 10,000 |
| 2024-03-27 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 37,500 |
| 2024-03-26 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 500 |
| 2024-03-25 | 5.250 | 5.300 | 5.120 | 5.200 | 5.200 | 13,000 |
| 2024-03-21 | 5.500 | 5.500 | 5.250 | 5.440 | 5.440 | 5,500 |
| 2024-03-20 | 5.500 | 5.500 | 5.300 | 5.350 | 5.350 | 5,000 |
| 2024-03-19 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 2,000 |
| 2024-03-18 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 31,000 |
| 2024-03-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 8,500 |
| 2024-03-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,500 |
| 2024-03-12 | 5.850 | 5.850 | 5.600 | 5.600 | 5.600 | 1,500 |
| 2024-03-11 | 5.520 | 5.700 | 5.520 | 5.680 | 5.680 | 17,000 |
| 2024-03-08 | 5.530 | 5.530 | 5.500 | 5.500 | 5.500 | 12,500 |
| 2024-03-07 | 5.450 | 5.670 | 5.450 | 5.500 | 5.500 | 15,500 |
| 2024-03-06 | 5.500 | 5.550 | 5.450 | 5.550 | 5.550 | 13,000 |
| 2024-03-05 | 5.280 | 5.550 | 5.250 | 5.350 | 5.350 | 11,500 |
| 2024-03-01 | 5.510 | 5.510 | 5.370 | 5.370 | 5.370 | 2,500 |
| 2024-02-29 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 10,000 |
| 2024-02-28 | 5.500 | 5.600 | 5.500 | 5.510 | 5.510 | 21,500 |
| 2024-02-27 | 5.600 | 5.600 | 5.250 | 5.450 | 5.450 | 26,000 |
| 2024-02-26 | 5.700 | 5.880 | 5.700 | 5.750 | 5.750 | 5,500 |
| 2024-02-23 | 5.500 | 6.320 | 5.500 | 5.900 | 5.900 | 67,500 |
| 2024-02-22 | 5.800 | 5.800 | 5.300 | 5.320 | 5.320 | 67,000 |
| 2024-02-21 | 5.550 | 5.750 | 5.530 | 5.750 | 5.750 | 3,500 |
| 2024-02-20 | 5.950 | 6.000 | 5.750 | 5.750 | 5.750 | 17,500 |
| 2024-02-19 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 3,500 |
| 2024-02-16 | 5.510 | 6.490 | 5.510 | 6.300 | 6.300 | 26,000 |
| 2024-02-13 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 1,000 |
| 2024-02-07 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 15,000 |
| 2024-02-06 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 26,000 |
| 2024-02-01 | 5.970 | 5.970 | 5.950 | 5.950 | 5.950 | 1,500 |
| 2024-01-31 | 6.050 | 6.250 | 6.050 | 6.240 | 6.240 | 11,500 |
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.