Abdullah Shah Ghazi Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 7.000 | 7.190 | 6.840 | 6.930 | 6.930 | 27,500 |
| 2023-01-09 | 7.640 | 7.750 | 7.010 | 7.210 | 7.210 | 188,500 |
| 2023-01-06 | 6.400 | 6.850 | 6.400 | 6.850 | 6.850 | 76,500 |
| 2023-01-05 | 5.550 | 5.990 | 5.370 | 5.850 | 5.850 | 82,000 |
| 2023-01-04 | 5.720 | 5.720 | 5.250 | 5.620 | 5.620 | 29,000 |
| 2023-01-03 | 5.130 | 5.650 | 5.130 | 5.580 | 5.580 | 29,000 |
| 2023-01-02 | 5.500 | 5.500 | 4.510 | 5.480 | 5.480 | 90,500 |
| 2022-12-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 |
| 2022-12-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 500 |
| 2022-12-27 | 5.310 | 5.500 | 5.300 | 5.320 | 5.320 | 33,500 |
| 2022-12-26 | 5.260 | 5.500 | 5.260 | 5.460 | 5.460 | 13,500 |
| 2022-12-23 | 5.300 | 5.590 | 5.220 | 5.230 | 5.230 | 39,000 |
| 2022-12-22 | 5.200 | 5.600 | 5.200 | 5.400 | 5.400 | 14,000 |
| 2022-12-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 500 |
| 2022-12-20 | 5.550 | 5.600 | 5.450 | 5.450 | 5.450 | 20,500 |
| 2022-12-19 | 5.860 | 5.860 | 5.850 | 5.860 | 5.860 | 6,000 |
| 2022-12-16 | 5.700 | 6.200 | 5.700 | 6.200 | 6.200 | 27,000 |
| 2022-12-15 | 5.650 | 5.840 | 5.650 | 5.840 | 5.840 | 3,000 |
| 2022-12-13 | 5.820 | 5.840 | 5.750 | 5.760 | 5.760 | 21,500 |
| 2022-12-12 | 6.240 | 6.250 | 5.810 | 5.840 | 5.840 | 63,000 |
| 2022-12-09 | 6.030 | 6.100 | 5.850 | 6.100 | 6.100 | 52,000 |
| 2022-12-08 | 6.000 | 6.250 | 5.820 | 5.920 | 5.920 | 66,000 |
| 2022-12-07 | 6.000 | 6.300 | 5.860 | 5.890 | 5.890 | 9,500 |
| 2022-12-06 | 6.100 | 6.100 | 5.900 | 5.920 | 5.920 | 6,500 |
| 2022-12-05 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 2,000 |
| 2022-12-02 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 9,000 |
| 2022-12-01 | 6.250 | 6.650 | 6.250 | 6.440 | 6.440 | 24,000 |
| 2022-11-30 | 6.480 | 6.840 | 6.450 | 6.500 | 6.500 | 16,000 |
| 2022-11-29 | 6.400 | 6.430 | 6.230 | 6.230 | 6.230 | 2,500 |
| 2022-11-28 | 6.220 | 6.300 | 6.220 | 6.250 | 6.250 | 1,500 |
| 2022-11-25 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 500 |
| 2022-11-24 | 6.330 | 6.480 | 6.330 | 6.480 | 6.480 | 5,000 |
| 2022-11-18 | 6.050 | 6.430 | 6.050 | 6.430 | 6.430 | 1,000 |
| 2022-11-17 | 6.180 | 6.400 | 6.100 | 6.250 | 6.250 | 9,500 |
| 2022-11-16 | 6.500 | 6.500 | 6.200 | 6.300 | 6.300 | 50,500 |
| 2022-11-15 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 3,000 |
| 2022-11-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 15,500 |
| 2022-11-11 | 6.500 | 6.870 | 6.500 | 6.870 | 6.870 | 3,500 |
| 2022-11-08 | 6.600 | 6.780 | 6.420 | 6.780 | 6.780 | 2,500 |
| 2022-11-07 | 6.500 | 6.500 | 6.400 | 6.500 | 6.500 | 14,500 |
| 2022-11-04 | 6.420 | 6.550 | 6.420 | 6.530 | 6.530 | 1,500 |
| 2022-11-03 | 6.750 | 6.790 | 6.520 | 6.790 | 6.790 | 18,000 |
| 2022-11-02 | 6.650 | 6.650 | 6.510 | 6.560 | 6.560 | 11,500 |
| 2022-11-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 5,000 |
| 2022-10-31 | 6.670 | 6.670 | 6.500 | 6.520 | 6.520 | 13,000 |
| 2022-10-27 | 7.010 | 7.800 | 6.800 | 6.800 | 6.800 | 140,000 |
| 2022-10-26 | 7.350 | 7.350 | 7.250 | 7.250 | 7.250 | 1,500 |
| 2022-10-25 | 7.500 | 7.500 | 7.310 | 7.310 | 7.310 | 7,500 |
| 2022-10-24 | 7.600 | 7.770 | 7.600 | 7.620 | 7.620 | 9,500 |
| 2022-10-21 | 7.500 | 8.200 | 7.050 | 7.600 | 7.600 | 630,000 |
| 2022-10-20 | 7.500 | 7.500 | 7.410 | 7.410 | 7.410 | 5,500 |
| 2022-10-19 | 7.430 | 7.430 | 7.410 | 7.430 | 7.430 | 15,500 |
| 2022-10-18 | 7.400 | 7.410 | 7.400 | 7.410 | 7.410 | 2,000 |
| 2022-10-17 | 7.510 | 7.730 | 7.430 | 7.530 | 7.530 | 6,000 |
| 2022-10-14 | 7.700 | 7.990 | 7.510 | 7.770 | 7.770 | 9,000 |
| 2022-10-13 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 1,000 |
| 2022-10-12 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 2,000 |
| 2022-10-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 3,500 |
| 2022-10-10 | 7.600 | 8.000 | 7.600 | 8.000 | 8.000 | 1,000 |
| 2022-10-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 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.