Abdullah Shah Ghazi Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	10.000	10.010	9.920	9.920	9.920	27,500
2022-06-30	10.000	10.000	10.000	10.000	10.000	4,000
2022-06-29	10.010	10.390	10.000	10.390	10.390	9,500
2022-06-28	10.390	10.460	10.000	10.080	10.080	8,500
2022-06-27	10.340	10.340	10.300	10.340	10.340	2,500
2022-06-24	10.300	10.950	9.900	10.330	10.330	15,500
2022-06-23	10.500	10.550	10.370	10.400	10.400	18,500
2022-06-22	10.370	10.550	10.350	10.370	10.370	23,000
2022-06-21	10.270	10.650	10.260	10.650	10.650	17,500
2022-06-20	10.380	10.850	10.350	10.470	10.470	18,000
2022-06-17	10.550	10.980	10.550	10.760	10.760	2,500
2022-06-16	10.300	10.550	10.300	10.540	10.540	7,000
2022-06-14	10.800	10.800	10.800	10.800	10.800	500
2022-06-13	10.660	10.750	10.450	10.580	10.580	73,000
2022-06-10	11.450	11.450	11.300	11.450	11.450	1,500
2022-06-09	11.450	11.450	10.850	11.300	11.300	3,000
2022-06-08	11.230	11.230	10.750	10.880	10.880	2,500
2022-06-07	11.240	11.240	11.240	11.240	11.240	1,500
2022-06-06	10.620	11.290	10.620	10.950	10.950	18,000
2022-06-02	11.020	11.460	11.020	11.430	11.430	6,000
2022-06-01	11.480	11.480	11.140	11.480	11.480	2,500
2022-05-31	11.710	12.020	11.020	11.140	11.140	194,500
2022-05-30	11.900	12.090	11.710	12.020	12.020	29,000
2022-05-27	11.900	12.200	11.510	11.550	11.550	97,000
2022-05-26	11.250	11.980	11.250	11.400	11.400	93,000
2022-05-25	11.450	11.450	11.000	11.400	11.400	8,500
2022-05-24	11.400	11.790	10.760	10.980	10.980	6,000
2022-05-23	11.510	11.940	11.500	11.510	11.510	2,500
2022-05-20	12.340	12.340	11.670	11.940	11.940	29,000
2022-05-19	11.810	12.150	11.060	11.730	11.730	59,000
2022-05-18	12.000	12.400	12.000	12.060	12.060	18,000
2022-05-17	12.000	12.250	11.800	11.940	11.940	15,000
2022-05-16	12.060	12.440	12.000	12.120	12.120	9,500
2022-05-13	12.000	12.700	12.000	12.490	12.490	43,000
2022-05-12	12.000	12.000	12.000	12.000	12.000	2,500
2022-05-11	12.000	12.000	12.000	12.000	12.000	1,500
2022-05-10	12.500	12.600	12.000	12.250	12.250	4,000
2022-05-09	12.810	12.810	12.300	12.300	12.300	69,500
2022-05-06	12.990	13.480	12.490	13.300	13.300	38,500
2022-04-28	12.120	12.990	12.000	12.990	12.990	22,000
2022-04-27	12.620	12.980	12.620	12.620	12.620	17,500
2022-04-26	12.400	13.000	12.400	12.980	12.980	64,000
2022-04-25	12.640	12.650	12.400	12.400	12.400	22,500
2022-04-22	12.510	12.510	12.400	12.470	12.470	12,000
2022-04-21	12.500	12.650	12.400	12.510	12.510	69,500
2022-04-20	12.750	12.990	12.500	12.930	12.930	46,000
2022-04-19	14.000	14.440	12.850	12.990	12.990	260,000
2022-04-18	12.530	13.650	12.500	13.650	13.650	413,000
2022-04-15	12.700	12.700	12.650	12.650	12.650	2,500
2022-04-14	12.650	12.950	12.650	12.830	12.830	7,000
2022-04-13	12.940	13.020	12.520	12.680	12.680	50,500
2022-04-12	12.850	13.400	12.750	12.940	12.940	34,500
2022-04-11	13.240	13.890	12.850	12.980	12.980	468,500
2022-04-08	12.400	12.900	12.400	12.890	12.890	12,500
2022-04-07	12.500	12.500	12.280	12.470	12.470	8,500
2022-04-06	12.330	12.330	12.100	12.280	12.280	22,500
2022-04-05	12.600	12.600	12.150	12.250	12.250	8,500
2022-04-04	12.500	12.980	12.060	12.510	12.510	46,500
2022-04-01	12.650	12.800	12.570	12.610	12.610	36,000
2022-03-31	12.700	13.200	12.650	12.650	12.650	124,000

← NewerPage 18 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.