Abdullah Shah Ghazi Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5.650 | 5.870 | 5.600 | 5.820 | 5.820 | 29,000 |
| 2023-11-02 | 5.740 | 5.740 | 5.400 | 5.650 | 5.650 | 24,500 |
| 2023-11-01 | 5.700 | 5.750 | 5.700 | 5.700 | 5.700 | 1,500 |
| 2023-10-31 | 5.650 | 5.650 | 5.500 | 5.600 | 5.600 | 41,000 |
| 2023-10-30 | 5.700 | 5.710 | 5.400 | 5.620 | 5.620 | 53,000 |
| 2023-10-27 | 5.730 | 5.730 | 5.500 | 5.550 | 5.550 | 6,000 |
| 2023-10-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 |
| 2023-10-25 | 5.900 | 5.900 | 5.710 | 5.800 | 5.800 | 14,500 |
| 2023-10-24 | 5.700 | 5.950 | 5.700 | 5.950 | 5.950 | 5,500 |
| 2023-10-23 | 6.110 | 6.250 | 5.950 | 5.980 | 5.980 | 20,000 |
| 2023-10-20 | 6.180 | 6.400 | 6.180 | 6.250 | 6.250 | 88,000 |
| 2023-10-19 | 5.710 | 6.250 | 5.700 | 6.100 | 6.100 | 214,500 |
| 2023-10-18 | 5.700 | 5.800 | 5.680 | 5.800 | 5.800 | 35,000 |
| 2023-10-17 | 5.350 | 5.790 | 5.350 | 5.740 | 5.740 | 65,500 |
| 2023-10-16 | 5.540 | 5.900 | 5.500 | 5.630 | 5.630 | 85,500 |
| 2023-10-13 | 5.470 | 5.660 | 5.250 | 5.480 | 5.480 | 31,500 |
| 2023-10-12 | 5.490 | 5.490 | 5.250 | 5.470 | 5.470 | 7,500 |
| 2023-10-11 | 5.200 | 5.400 | 5.050 | 5.390 | 5.390 | 34,500 |
| 2023-10-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 |
| 2023-10-09 | 5.120 | 5.440 | 5.120 | 5.440 | 5.440 | 1,500 |
| 2023-10-06 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 1,000 |
| 2023-10-05 | 5.500 | 5.600 | 5.320 | 5.350 | 5.350 | 2,500 |
| 2023-10-04 | 5.250 | 5.400 | 5.200 | 5.390 | 5.390 | 3,500 |
| 2023-10-02 | 5.300 | 5.490 | 5.100 | 5.320 | 5.320 | 8,000 |
| 2023-09-28 | 5.400 | 5.490 | 5.400 | 5.490 | 5.490 | 1,000 |
| 2023-09-27 | 5.440 | 5.440 | 5.020 | 5.040 | 5.040 | 9,000 |
| 2023-09-26 | 5.300 | 5.300 | 5.070 | 5.080 | 5.080 | 3,000 |
| 2023-09-25 | 5.100 | 5.490 | 5.100 | 5.160 | 5.160 | 33,500 |
| 2023-09-22 | 5.480 | 5.480 | 5.250 | 5.250 | 5.250 | 1,000 |
| 2023-09-21 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 1,500 |
| 2023-09-20 | 5.020 | 5.190 | 5.020 | 5.050 | 5.050 | 11,500 |
| 2023-09-19 | 5.060 | 5.200 | 5.010 | 5.200 | 5.200 | 13,000 |
| 2023-09-18 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 500 |
| 2023-09-15 | 5.400 | 6.300 | 5.100 | 5.120 | 5.120 | 47,000 |
| 2023-09-14 | 5.070 | 5.300 | 5.010 | 5.300 | 5.300 | 30,000 |
| 2023-09-12 | 5.570 | 5.570 | 5.100 | 5.100 | 5.100 | 8,500 |
| 2023-09-08 | 5.580 | 5.580 | 5.050 | 5.220 | 5.220 | 9,500 |
| 2023-09-07 | 5.290 | 5.290 | 5.050 | 5.060 | 5.060 | 3,000 |
| 2023-09-06 | 5.010 | 5.290 | 5.010 | 5.290 | 5.290 | 3,000 |
| 2023-09-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,000 |
| 2023-09-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 500 |
| 2023-08-31 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 5,000 |
| 2023-08-30 | 5.200 | 5.400 | 5.200 | 5.200 | 5.200 | 9,500 |
| 2023-08-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,000 |
| 2023-08-28 | 5.650 | 5.650 | 5.310 | 5.510 | 5.510 | 14,000 |
| 2023-08-25 | 5.350 | 5.650 | 5.350 | 5.610 | 5.610 | 68,500 |
| 2023-08-24 | 5.200 | 5.400 | 5.150 | 5.250 | 5.250 | 10,000 |
| 2023-08-23 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 2,500 |
| 2023-08-18 | 5.200 | 5.200 | 5.070 | 5.200 | 5.200 | 2,000 |
| 2023-08-17 | 5.400 | 5.400 | 5.000 | 5.040 | 5.040 | 14,000 |
| 2023-08-16 | 5.220 | 5.300 | 5.000 | 5.100 | 5.100 | 51,500 |
| 2023-08-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2023-08-11 | 5.680 | 5.790 | 5.320 | 5.590 | 5.590 | 9,000 |
| 2023-08-10 | 5.570 | 5.570 | 5.390 | 5.390 | 5.390 | 2,500 |
| 2023-08-09 | 5.270 | 5.600 | 5.010 | 5.500 | 5.500 | 28,500 |
| 2023-08-08 | 5.700 | 5.700 | 5.400 | 5.410 | 5.410 | 2,500 |
| 2023-08-07 | 5.690 | 5.690 | 5.460 | 5.460 | 5.460 | 5,000 |
| 2023-08-04 | 5.380 | 5.950 | 5.300 | 5.690 | 5.690 | 24,000 |
| 2023-08-03 | 5.460 | 5.650 | 5.460 | 5.470 | 5.470 | 18,500 |
| 2023-08-02 | 5.520 | 5.650 | 5.250 | 5.650 | 5.650 | 13,000 |
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.