Abdullah Shah Ghazi Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	12.750	13.000	12.750	12.890	12.890	17,500
2022-03-29	12.950	13.500	12.750	12.930	12.930	103,500
2022-03-28	12.760	13.000	12.760	12.950	12.950	44,000
2022-03-25	13.000	13.000	12.720	12.980	12.980	16,500
2022-03-24	12.990	13.350	12.700	12.820	12.820	32,500
2022-03-22	13.000	13.000	13.000	13.000	13.000	3,000
2022-03-18	12.890	13.090	12.600	13.010	13.010	10,000
2022-03-17	13.250	13.290	13.000	13.000	13.000	49,500
2022-03-16	13.160	13.650	13.000	13.140	13.140	120,000
2022-03-15	13.500	13.900	12.950	13.080	13.080	283,500
2022-03-14	14.490	14.490	13.400	13.400	13.400	4,500
2022-03-11	14.020	14.250	13.850	14.010	14.010	7,500
2022-03-10	14.990	15.200	14.000	14.720	14.720	57,000
2022-03-09	14.500	14.500	13.500	14.340	14.340	11,000
2022-03-08	13.900	14.830	13.500	14.040	14.040	26,500
2022-03-07	14.050	14.650	13.940	13.960	13.960	15,000
2022-03-04	15.150	15.900	14.910	15.070	15.070	124,500
2022-03-03	15.830	16.250	15.400	16.110	16.110	20,500
2022-03-02	15.510	16.370	14.750	15.830	15.830	149,500
2022-03-01	14.290	15.230	13.800	15.230	15.230	115,000
2022-02-28	13.700	14.340	13.700	14.170	14.170	44,500
2022-02-25	13.680	14.400	13.170	13.800	13.800	8,500
2022-02-24	13.790	13.950	13.110	13.680	13.680	17,500
2022-02-23	13.600	13.950	13.350	13.830	13.830	31,000
2022-02-22	13.780	13.780	13.200	13.460	13.460	18,000
2022-02-21	14.020	14.300	13.780	13.990	13.990	81,500
2022-02-18	14.370	14.510	14.000	14.180	14.180	36,500
2022-02-17	15.000	15.390	14.620	14.780	14.780	16,500
2022-02-16	15.520	15.990	15.010	15.110	15.110	62,500
2022-02-15	15.300	15.950	15.250	15.750	15.750	21,000
2022-02-14	15.000	16.020	15.000	15.500	15.500	151,500
2022-02-11	14.560	15.180	14.560	14.910	14.910	236,000
2022-02-10	13.680	14.130	13.600	14.130	14.130	210,500
2022-02-09	12.100	13.130	12.100	13.130	13.130	252,500
2022-02-08	11.990	12.250	11.900	12.130	12.130	62,000
2022-02-07	11.660	12.120	11.650	12.010	12.010	50,500
2022-02-04	11.640	12.000	11.640	12.000	12.000	14,000
2022-02-03	12.000	12.000	11.820	11.890	11.890	63,500
2022-02-02	12.300	12.300	11.790	11.820	11.820	78,500
2022-02-01	11.900	12.200	11.900	12.190	12.190	53,000
2022-01-31	11.700	11.990	11.450	11.640	11.640	67,500
2022-01-28	11.520	11.980	11.400	11.440	11.440	23,000
2022-01-27	12.300	12.500	11.520	11.660	11.660	28,000
2022-01-26	11.750	12.300	11.600	12.000	12.000	101,000
2022-01-25	12.010	12.220	11.760	11.770	11.770	28,500
2022-01-24	12.540	12.550	12.000	12.220	12.220	13,000
2022-01-21	12.740	12.740	12.500	12.550	12.550	3,500
2022-01-20	12.210	12.440	12.210	12.300	12.300	25,000
2022-01-19	13.070	13.200	12.600	12.690	12.690	23,500
2022-01-18	13.100	13.360	13.090	13.140	13.140	61,500
2022-01-17	13.220	13.480	13.050	13.400	13.400	18,000
2022-01-14	13.230	13.880	12.700	13.220	13.220	207,000
2022-01-13	13.410	13.620	13.200	13.230	13.230	43,500
2022-01-12	13.590	13.740	13.400	13.430	13.430	22,500
2022-01-11	13.530	13.850	13.400	13.590	13.590	60,000
2022-01-10	13.740	13.800	13.500	13.510	13.510	16,000
2022-01-07	13.300	13.700	13.200	13.550	13.550	7,000
2022-01-06	13.960	13.960	13.300	13.300	13.300	21,500
2022-01-05	13.650	13.970	13.400	13.810	13.810	43,000
2022-01-04	13.510	13.900	13.510	13.800	13.800	37,500

← NewerPage 19 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.