Abdullah Shah Ghazi Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.700 | 5.790 | 5.700 | 5.710 | 5.710 | 2,000 |
| 2023-07-31 | 5.650 | 5.660 | 5.450 | 5.660 | 5.660 | 5,500 |
| 2023-07-27 | 5.540 | 5.660 | 5.410 | 5.620 | 5.620 | 15,000 |
| 2023-07-26 | 5.900 | 5.900 | 5.600 | 5.650 | 5.650 | 39,500 |
| 2023-07-25 | 5.490 | 5.890 | 5.490 | 5.600 | 5.600 | 163,000 |
| 2023-07-24 | 5.550 | 5.790 | 5.550 | 5.600 | 5.600 | 4,000 |
| 2023-07-21 | 5.890 | 5.890 | 5.500 | 5.700 | 5.700 | 37,500 |
| 2023-07-20 | 5.700 | 5.900 | 5.700 | 5.890 | 5.890 | 8,000 |
| 2023-07-19 | 5.700 | 5.800 | 5.110 | 5.690 | 5.690 | 230,500 |
| 2023-07-18 | 5.930 | 6.140 | 5.930 | 6.060 | 6.060 | 35,000 |
| 2023-07-17 | 5.900 | 6.090 | 5.710 | 5.930 | 5.930 | 66,500 |
| 2023-07-14 | 5.750 | 5.960 | 5.700 | 5.730 | 5.730 | 25,000 |
| 2023-07-13 | 6.460 | 6.470 | 5.800 | 5.800 | 5.800 | 40,500 |
| 2023-07-12 | 6.730 | 6.970 | 6.160 | 6.190 | 6.190 | 510,500 |
| 2023-07-11 | 5.490 | 6.490 | 5.400 | 6.490 | 6.490 | 342,000 |
| 2023-07-07 | 5.240 | 5.520 | 5.200 | 5.490 | 5.490 | 18,500 |
| 2023-07-06 | 5.530 | 5.530 | 5.250 | 5.330 | 5.330 | 2,500 |
| 2023-07-05 | 5.550 | 5.550 | 5.110 | 5.260 | 5.260 | 38,000 |
| 2023-07-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,000 |
| 2023-07-03 | 5.500 | 5.800 | 5.200 | 5.530 | 5.530 | 63,500 |
| 2023-06-27 | 5.190 | 5.450 | 4.900 | 5.250 | 5.250 | 25,000 |
| 2023-06-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-06-23 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 500 |
| 2023-06-22 | 4.800 | 4.980 | 4.800 | 4.980 | 4.980 | 2,000 |
| 2023-06-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,000 |
| 2023-06-19 | 5.050 | 5.050 | 4.990 | 4.990 | 4.990 | 6,000 |
| 2023-06-16 | 5.050 | 5.230 | 5.000 | 5.230 | 5.230 | 14,000 |
| 2023-06-14 | 5.400 | 5.400 | 5.240 | 5.250 | 5.250 | 15,500 |
| 2023-06-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,000 |
| 2023-06-12 | 5.070 | 5.300 | 5.070 | 5.300 | 5.300 | 1,500 |
| 2023-06-09 | 5.120 | 5.390 | 5.120 | 5.390 | 5.390 | 1,500 |
| 2023-06-08 | 5.150 | 5.340 | 5.100 | 5.340 | 5.340 | 33,000 |
| 2023-06-07 | 5.500 | 5.500 | 5.200 | 5.200 | 5.200 | 6,000 |
| 2023-06-06 | 5.120 | 5.350 | 5.120 | 5.350 | 5.350 | 1,500 |
| 2023-06-05 | 5.200 | 5.470 | 5.200 | 5.400 | 5.400 | 9,000 |
| 2023-06-02 | 5.400 | 5.490 | 5.200 | 5.200 | 5.200 | 14,500 |
| 2023-06-01 | 5.190 | 5.320 | 5.100 | 5.320 | 5.320 | 2,500 |
| 2023-05-31 | 5.250 | 5.250 | 5.210 | 5.210 | 5.210 | 3,500 |
| 2023-05-30 | 5.200 | 5.640 | 5.000 | 5.550 | 5.550 | 8,500 |
| 2023-05-29 | 5.500 | 5.690 | 5.500 | 5.690 | 5.690 | 1,000 |
| 2023-05-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 500 |
| 2023-05-25 | 5.360 | 5.400 | 5.100 | 5.150 | 5.150 | 6,000 |
| 2023-05-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,500 |
| 2023-05-23 | 5.230 | 5.390 | 5.180 | 5.390 | 5.390 | 4,500 |
| 2023-05-19 | 5.250 | 5.590 | 5.250 | 5.590 | 5.590 | 1,000 |
| 2023-05-18 | 5.750 | 5.750 | 5.260 | 5.500 | 5.500 | 7,000 |
| 2023-05-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 500 |
| 2023-05-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 9,500 |
| 2023-05-10 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 500 |
| 2023-05-08 | 5.600 | 5.600 | 5.350 | 5.600 | 5.600 | 13,500 |
| 2023-05-05 | 5.690 | 5.690 | 5.600 | 5.680 | 5.680 | 3,500 |
| 2023-05-04 | 5.700 | 5.700 | 5.400 | 5.470 | 5.470 | 5,500 |
| 2023-05-03 | 5.520 | 5.520 | 5.400 | 5.400 | 5.400 | 4,500 |
| 2023-05-02 | 5.360 | 5.740 | 5.330 | 5.740 | 5.740 | 7,000 |
| 2023-04-28 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 1,500 |
| 2023-04-27 | 5.690 | 5.690 | 5.550 | 5.550 | 5.550 | 3,500 |
| 2023-04-26 | 5.500 | 5.680 | 5.300 | 5.440 | 5.440 | 35,500 |
| 2023-04-20 | 5.500 | 5.890 | 5.310 | 5.890 | 5.890 | 7,500 |
| 2023-04-19 | 5.790 | 5.890 | 5.790 | 5.790 | 5.790 | 10,000 |
| 2023-04-13 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 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.