Abdullah Shah Ghazi Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	8.300	8.390	7.710	7.730	7.730	95,000
2022-10-05	7.450	8.000	7.410	7.950	7.950	5,500
2022-10-04	7.700	7.700	7.700	7.700	7.700	500
2022-10-03	7.790	7.800	7.790	7.800	7.800	2,500
2022-09-29	7.700	7.800	7.650	7.800	7.800	24,500
2022-09-28	7.900	7.910	7.650	7.760	7.760	49,500
2022-09-27	8.390	8.740	7.800	7.860	7.860	130,500
2022-09-26	8.000	8.350	7.850	8.190	8.190	49,500
2022-09-23	8.010	8.360	7.900	8.050	8.050	22,500
2022-09-22	8.160	8.590	7.990	8.030	8.030	110,500
2022-09-21	8.070	8.450	8.070	8.340	8.340	65,000
2022-09-20	7.670	7.670	7.670	7.670	7.670	500
2022-09-19	7.560	8.350	7.560	8.060	8.060	107,000
2022-09-16	8.000	8.000	7.850	7.890	7.890	19,500
2022-09-15	8.200	8.480	7.950	7.960	7.960	75,500
2022-09-14	8.300	8.490	7.980	8.260	8.260	30,000
2022-09-13	8.000	8.660	7.600	8.320	8.320	93,000
2022-09-12	8.010	8.900	7.800	8.000	8.000	109,500
2022-09-09	8.250	8.250	8.250	8.250	8.250	500
2022-09-08	8.010	8.020	8.000	8.000	8.000	2,500
2022-09-07	8.700	8.700	8.010	8.250	8.250	22,000
2022-09-06	8.000	8.350	8.000	8.350	8.350	20,000
2022-09-05	8.410	8.410	8.060	8.060	8.060	13,000
2022-09-02	8.530	8.560	8.500	8.500	8.500	29,000
2022-09-01	8.650	8.950	8.600	8.650	8.650	64,500
2022-08-31	8.810	8.810	8.650	8.700	8.700	25,500
2022-08-30	9.150	9.150	9.010	9.010	9.010	21,500
2022-08-29	9.020	9.100	8.600	8.850	8.850	7,000
2022-08-26	9.350	9.350	9.300	9.300	9.300	11,500
2022-08-23	9.580	9.580	9.580	9.580	9.580	500
2022-08-22	9.010	9.010	9.010	9.010	9.010	1,000
2022-08-19	9.500	9.500	9.500	9.500	9.500	5,000
2022-08-18	9.500	9.750	9.500	9.750	9.750	2,500
2022-08-17	9.510	9.550	9.410	9.500	9.500	15,000
2022-08-16	10.090	10.090	9.600	9.610	9.610	44,500
2022-08-15	9.000	10.000	9.000	9.890	9.890	532,500
2022-08-12	8.500	9.000	8.500	9.000	9.000	1,000
2022-08-11	8.500	8.700	8.500	8.500	8.500	25,500
2022-08-10	8.740	8.750	8.520	8.530	8.530	7,500
2022-08-05	8.600	8.700	8.330	8.690	8.690	13,500
2022-08-04	8.300	8.600	8.300	8.400	8.400	12,000
2022-08-03	8.650	8.650	8.350	8.450	8.450	4,000
2022-08-02	8.100	8.350	8.100	8.100	8.100	11,000
2022-08-01	8.400	8.400	8.400	8.400	8.400	2,500
2022-07-28	8.500	8.500	8.500	8.500	8.500	500
2022-07-27	8.250	8.250	8.250	8.250	8.250	5,500
2022-07-26	8.690	8.690	8.400	8.650	8.650	3,500
2022-07-25	8.450	8.500	8.400	8.400	8.400	8,500
2022-07-22	8.700	8.700	8.700	8.700	8.700	1,000
2022-07-21	8.850	8.850	8.140	8.310	8.310	45,000
2022-07-20	9.500	9.500	8.600	8.690	8.690	51,000
2022-07-19	9.880	10.250	9.250	9.550	9.550	171,500
2022-07-18	9.120	9.890	9.120	9.890	9.890	76,500
2022-07-15	9.340	9.500	9.200	9.500	9.500	9,500
2022-07-14	9.520	9.550	9.410	9.500	9.500	41,000
2022-07-13	9.400	9.810	9.400	9.550	9.550	17,000
2022-07-07	9.450	9.600	8.990	9.350	9.350	80,000
2022-07-06	9.710	9.710	9.600	9.600	9.600	18,000
2022-07-05	9.700	10.000	9.700	10.000	10.000	11,500
2022-07-04	10.400	10.400	9.920	9.920	9.920	2,000

← NewerPage 17 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.