Abdullah Shah Ghazi Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	5.660	5.700	5.360	5.680	5.680	4,000
2023-04-10	5.780	5.780	5.780	5.780	5.780	500
2023-04-07	5.870	5.870	5.680	5.680	5.680	19,500
2023-04-06	5.800	5.880	5.800	5.880	5.880	1,500
2023-04-05	5.580	5.740	5.580	5.660	5.660	8,000
2023-04-03	5.660	5.850	5.550	5.570	5.570	17,500
2023-03-31	5.850	5.850	5.850	5.850	5.850	500
2023-03-30	5.800	5.890	5.800	5.890	5.890	1,000
2023-03-29	5.520	5.700	5.510	5.700	5.700	2,500
2023-03-28	5.800	5.800	5.800	5.800	5.800	500
2023-03-24	5.980	5.980	5.600	5.780	5.780	10,000
2023-03-22	5.730	5.880	5.690	5.880	5.880	12,500
2023-03-21	5.940	5.940	5.710	5.900	5.900	3,000
2023-03-20	5.970	5.970	5.720	5.890	5.890	5,000
2023-03-17	5.770	5.770	5.770	5.770	5.770	500
2023-03-16	5.980	5.980	5.710	5.770	5.770	21,000
2023-03-15	5.700	5.900	5.700	5.900	5.900	1,500
2023-03-14	6.040	6.040	5.900	6.000	6.000	1,500
2023-03-13	5.970	6.000	5.820	5.950	5.950	27,000
2023-03-10	6.000	6.000	5.700	5.850	5.850	42,000
2023-03-09	5.990	5.990	5.990	5.990	5.990	500
2023-03-08	6.050	6.090	5.760	5.980	5.980	2,500
2023-03-07	6.130	6.130	6.000	6.000	6.000	1,000
2023-03-06	5.650	6.150	5.650	5.990	5.990	9,500
2023-03-03	5.500	5.800	5.210	5.600	5.600	14,500
2023-03-02	6.240	6.240	5.220	5.600	5.600	12,000
2023-03-01	5.700	5.990	5.660	5.990	5.990	4,000
2023-02-27	5.710	6.250	5.650	6.250	6.250	6,500
2023-02-23	5.720	6.290	5.710	6.290	6.290	6,000
2023-02-22	5.920	5.950	5.910	5.910	5.910	6,000
2023-02-21	6.100	6.300	6.100	6.120	6.120	6,500
2023-02-20	6.170	6.170	6.170	6.170	6.170	500
2023-02-17	6.380	6.380	5.910	6.320	6.320	6,500
2023-02-16	6.450	6.450	6.000	6.380	6.380	16,500
2023-02-15	6.030	6.350	6.030	6.350	6.350	10,000
2023-02-14	6.100	6.440	6.040	6.440	6.440	9,500
2023-02-13	6.040	6.480	6.040	6.110	6.110	3,500
2023-02-10	6.660	6.900	6.300	6.300	6.300	84,500
2023-02-09	6.590	7.450	6.510	6.660	6.660	175,500
2023-02-08	6.020	6.450	6.010	6.450	6.450	7,500
2023-02-07	6.350	6.450	6.200	6.350	6.350	103,000
2023-02-06	5.550	6.350	5.550	6.120	6.120	189,000
2023-02-03	5.800	5.890	5.500	5.700	5.700	7,000
2023-02-02	5.550	5.600	5.550	5.600	5.600	2,500
2023-02-01	5.800	5.800	5.800	5.800	5.800	10,000
2023-01-31	5.580	5.900	5.580	5.900	5.900	7,500
2023-01-30	5.890	5.890	5.400	5.400	5.400	12,500
2023-01-27	5.880	5.890	5.500	5.800	5.800	5,000
2023-01-26	5.750	5.750	5.750	5.750	5.750	5,500
2023-01-25	5.600	5.680	5.600	5.680	5.680	3,000
2023-01-24	5.680	5.700	5.680	5.680	5.680	19,500
2023-01-23	5.600	5.680	5.600	5.680	5.680	1,000
2023-01-20	5.600	5.600	5.600	5.600	5.600	5,000
2023-01-19	5.600	5.600	5.600	5.600	5.600	500
2023-01-18	5.640	5.790	5.320	5.320	5.320	7,500
2023-01-17	5.790	5.790	5.200	5.270	5.270	6,000
2023-01-16	5.630	6.200	5.250	5.800	5.800	15,500
2023-01-13	6.100	6.220	6.000	6.000	6.000	7,000
2023-01-12	6.150	6.610	6.040	6.370	6.370	40,500
2023-01-11	6.640	6.930	6.610	6.610	6.610	11,500

← NewerPage 15 of 20 · 1,197 trading daysOlder →

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.