Abdullah Shah Ghazi Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6.310 | 6.310 | 6.000 | 6.050 | 6.050 | 18,500 |
| 2024-01-29 | 6.660 | 6.660 | 6.200 | 6.290 | 6.290 | 27,000 |
| 2024-01-26 | 6.700 | 6.800 | 6.650 | 6.660 | 6.660 | 19,000 |
| 2024-01-25 | 7.130 | 7.130 | 6.560 | 6.650 | 6.650 | 26,500 |
| 2024-01-24 | 7.300 | 7.300 | 7.100 | 7.170 | 7.170 | 54,000 |
| 2024-01-23 | 6.950 | 7.220 | 6.950 | 7.170 | 7.170 | 3,500 |
| 2024-01-22 | 7.050 | 7.300 | 7.000 | 7.220 | 7.220 | 42,500 |
| 2024-01-19 | 7.490 | 7.490 | 7.050 | 7.300 | 7.300 | 21,000 |
| 2024-01-18 | 7.150 | 7.200 | 6.820 | 6.920 | 6.920 | 14,500 |
| 2024-01-17 | 7.650 | 7.650 | 7.030 | 7.150 | 7.150 | 40,500 |
| 2024-01-16 | 7.600 | 7.600 | 7.400 | 7.400 | 7.400 | 32,500 |
| 2024-01-15 | 8.250 | 8.250 | 7.700 | 7.720 | 7.720 | 79,500 |
| 2024-01-12 | 8.000 | 8.250 | 7.750 | 7.950 | 7.950 | 91,000 |
| 2024-01-11 | 7.730 | 8.170 | 7.720 | 7.900 | 7.900 | 77,000 |
| 2024-01-10 | 7.960 | 7.980 | 7.700 | 7.710 | 7.710 | 70,500 |
| 2024-01-09 | 8.100 | 8.250 | 7.600 | 7.830 | 7.830 | 243,500 |
| 2024-01-08 | 7.800 | 8.450 | 7.800 | 8.100 | 8.100 | 590,500 |
| 2024-01-05 | 7.050 | 7.840 | 7.050 | 7.630 | 7.630 | 530,000 |
| 2024-01-04 | 7.000 | 7.190 | 6.800 | 7.010 | 7.010 | 101,500 |
| 2024-01-03 | 7.000 | 7.350 | 6.800 | 7.000 | 7.000 | 215,500 |
| 2024-01-02 | 7.450 | 7.450 | 7.000 | 7.070 | 7.070 | 348,000 |
| 2024-01-01 | 7.000 | 7.460 | 7.000 | 7.250 | 7.250 | 687,000 |
| 2023-12-29 | 6.400 | 7.400 | 6.400 | 6.840 | 6.840 | 330,000 |
| 2023-12-28 | 6.190 | 6.470 | 6.100 | 6.400 | 6.400 | 17,500 |
| 2023-12-27 | 5.990 | 6.080 | 5.990 | 6.080 | 6.080 | 19,500 |
| 2023-12-26 | 5.610 | 6.100 | 5.610 | 5.720 | 5.720 | 29,000 |
| 2023-12-22 | 6.150 | 6.150 | 5.700 | 5.700 | 5.700 | 7,500 |
| 2023-12-21 | 5.900 | 5.990 | 5.700 | 5.980 | 5.980 | 9,000 |
| 2023-12-20 | 6.250 | 6.250 | 5.310 | 5.770 | 5.770 | 44,000 |
| 2023-12-19 | 6.600 | 6.650 | 5.900 | 6.200 | 6.200 | 267,000 |
| 2023-12-18 | 7.100 | 7.100 | 6.600 | 6.720 | 6.720 | 94,500 |
| 2023-12-15 | 6.690 | 7.300 | 6.600 | 7.000 | 7.000 | 349,500 |
| 2023-12-14 | 6.600 | 6.600 | 6.350 | 6.500 | 6.500 | 80,000 |
| 2023-12-13 | 6.700 | 7.000 | 6.310 | 6.500 | 6.500 | 130,500 |
| 2023-12-12 | 6.430 | 6.650 | 6.400 | 6.560 | 6.560 | 34,500 |
| 2023-12-11 | 6.610 | 6.800 | 6.300 | 6.500 | 6.500 | 33,000 |
| 2023-12-08 | 6.850 | 6.850 | 6.610 | 6.700 | 6.700 | 20,500 |
| 2023-12-07 | 6.700 | 6.900 | 6.000 | 6.780 | 6.780 | 119,000 |
| 2023-12-06 | 6.930 | 7.100 | 6.750 | 6.800 | 6.800 | 103,500 |
| 2023-12-05 | 6.940 | 7.180 | 6.930 | 6.970 | 6.970 | 93,000 |
| 2023-12-04 | 7.190 | 7.590 | 6.910 | 7.240 | 7.240 | 463,500 |
| 2023-12-01 | 6.340 | 7.170 | 6.280 | 7.040 | 7.040 | 1,446,000 |
| 2023-11-30 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 500 |
| 2023-11-29 | 6.150 | 6.300 | 5.500 | 5.900 | 5.900 | 85,500 |
| 2023-11-28 | 6.010 | 6.100 | 6.010 | 6.030 | 6.030 | 37,500 |
| 2023-11-27 | 6.000 | 6.170 | 6.000 | 6.150 | 6.150 | 21,000 |
| 2023-11-24 | 6.100 | 6.190 | 5.900 | 6.090 | 6.090 | 47,500 |
| 2023-11-23 | 6.100 | 6.190 | 6.010 | 6.010 | 6.010 | 27,500 |
| 2023-11-22 | 5.960 | 6.150 | 5.960 | 6.100 | 6.100 | 33,000 |
| 2023-11-21 | 6.250 | 6.280 | 5.900 | 5.970 | 5.970 | 74,000 |
| 2023-11-20 | 6.100 | 6.310 | 5.730 | 6.160 | 6.160 | 224,500 |
| 2023-11-17 | 5.750 | 6.280 | 5.700 | 6.000 | 6.000 | 201,000 |
| 2023-11-16 | 5.610 | 5.630 | 5.610 | 5.630 | 5.630 | 5,000 |
| 2023-11-15 | 5.600 | 5.920 | 5.600 | 5.840 | 5.840 | 17,000 |
| 2023-11-14 | 5.790 | 5.790 | 5.420 | 5.600 | 5.600 | 77,000 |
| 2023-11-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 20,500 |
| 2023-11-10 | 5.900 | 5.980 | 5.600 | 5.700 | 5.700 | 26,000 |
| 2023-11-08 | 5.880 | 5.950 | 5.110 | 5.790 | 5.790 | 46,500 |
| 2023-11-07 | 5.560 | 5.890 | 5.470 | 5.750 | 5.750 | 44,500 |
| 2023-11-06 | 5.500 | 5.890 | 5.030 | 5.520 | 5.520 | 116,000 |
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.