Abdullah Shah Ghazi Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 9.000 | 9.060 | 8.610 | 8.700 | 8.700 | 211,345 |
| 2026-07-22 | 8.990 | 9.350 | 8.810 | 8.930 | 8.930 | 383,370 |
| 2026-07-21 | 9.390 | 9.390 | 8.890 | 8.990 | 8.990 | 111,822 |
| 2026-07-20 | 9.330 | 9.330 | 8.800 | 9.120 | 9.120 | 155,238 |
| 2026-07-17 | 9.250 | 9.260 | 9.100 | 9.200 | 9.200 | 18,594 |
| 2026-07-16 | 9.440 | 9.580 | 9.200 | 9.240 | 9.240 | 158,011 |
| 2026-07-15 | 9.400 | 9.400 | 9.100 | 9.130 | 9.130 | 69,311 |
| 2026-07-14 | 9.310 | 9.660 | 8.970 | 9.020 | 9.020 | 166,524 |
| 2026-07-13 | 9.700 | 9.700 | 9.500 | 9.590 | 9.590 | 235,557 |
| 2026-07-10 | 9.670 | 9.800 | 9.500 | 9.610 | 9.610 | 75,326 |
| 2026-07-09 | 9.700 | 9.810 | 9.510 | 9.660 | 9.660 | 190,061 |
| 2026-07-08 | 9.850 | 9.850 | 9.400 | 9.700 | 9.700 | 245,321 |
| 2026-07-07 | 10.000 | 10.000 | 9.700 | 9.720 | 9.720 | 206,544 |
| 2026-07-06 | 9.900 | 9.980 | 9.700 | 9.800 | 9.800 | 283,070 |
| 2026-07-03 | 9.950 | 9.950 | 9.600 | 9.850 | 9.850 | 110,109 |
| 2026-07-02 | 10.060 | 10.120 | 9.700 | 9.770 | 9.770 | 426,797 |
| 2026-07-01 | 9.800 | 10.170 | 9.640 | 9.900 | 9.900 | 654,618 |
| 2026-06-30 | 9.900 | 9.900 | 9.500 | 9.630 | 9.630 | 159,044 |
| 2026-06-29 | 9.890 | 9.890 | 9.660 | 9.700 | 9.700 | 102,021 |
| 2026-06-24 | 9.730 | 9.990 | 9.690 | 9.730 | 9.730 | 150,591 |
| 2026-06-23 | 9.850 | 10.200 | 9.710 | 9.830 | 9.830 | 955,733 |
| 2026-06-22 | 9.980 | 10.050 | 9.520 | 9.840 | 9.840 | 237,887 |
| 2026-06-19 | 9.740 | 10.370 | 9.600 | 9.800 | 9.800 | 999,225 |
| 2026-06-18 | 9.430 | 9.740 | 9.300 | 9.620 | 9.620 | 484,136 |
| 2026-06-17 | 9.890 | 9.890 | 9.400 | 9.430 | 9.430 | 450,560 |
| 2026-06-16 | 9.900 | 9.900 | 9.610 | 9.670 | 9.670 | 219,507 |
| 2026-06-15 | 9.960 | 10.000 | 9.700 | 9.760 | 9.760 | 192,788 |
| 2026-06-12 | 9.690 | 9.980 | 9.610 | 9.690 | 9.690 | 245,267 |
| 2026-06-11 | 9.640 | 9.740 | 9.500 | 9.590 | 9.590 | 53,608 |
| 2026-06-10 | 9.750 | 9.870 | 9.300 | 9.470 | 9.470 | 419,241 |
| 2026-06-09 | 9.750 | 9.860 | 9.550 | 9.650 | 9.650 | 257,329 |
| 2026-06-08 | 10.150 | 10.200 | 9.150 | 9.590 | 9.590 | 956,271 |
| 2026-06-05 | 10.490 | 10.570 | 9.810 | 10.130 | 10.130 | 639,621 |
| 2026-06-04 | 9.990 | 10.690 | 9.800 | 10.330 | 10.330 | 1,388,096 |
| 2026-06-03 | 9.970 | 10.200 | 9.800 | 9.910 | 9.910 | 161,457 |
| 2026-06-02 | 9.590 | 10.000 | 9.510 | 9.770 | 9.770 | 215,544 |
| 2026-06-01 | 10.230 | 10.230 | 9.110 | 9.560 | 9.560 | 845,639 |
| 2026-05-29 | 10.100 | 10.500 | 9.700 | 9.970 | 9.970 | 227,785 |
| 2026-05-25 | 10.230 | 10.600 | 10.050 | 10.110 | 10.110 | 342,163 |
| 2026-05-22 | 10.550 | 10.700 | 10.000 | 10.240 | 10.240 | 126,922 |
| 2026-05-21 | 10.900 | 10.900 | 10.500 | 10.590 | 10.590 | 241,816 |
| 2026-05-20 | 10.590 | 11.180 | 10.110 | 10.720 | 10.720 | 719,601 |
| 2026-05-19 | 9.810 | 10.780 | 9.810 | 10.410 | 10.410 | 1,102,795 |
| 2026-05-18 | 10.390 | 10.960 | 9.600 | 9.790 | 9.790 | 739,765 |
| 2026-05-15 | 11.390 | 11.390 | 10.520 | 10.670 | 10.670 | 444,184 |
| 2026-05-14 | 11.600 | 11.780 | 10.960 | 11.090 | 11.090 | 1,181,372 |
| 2026-05-13 | 10.750 | 11.560 | 10.100 | 11.360 | 11.360 | 5,043,492 |
| 2026-05-12 | 10.410 | 10.800 | 10.100 | 10.510 | 10.510 | 1,204,736 |
| 2026-05-11 | 11.290 | 11.560 | 9.700 | 10.540 | 10.540 | 10,575,950 |
| 2026-05-08 | 10.250 | 10.510 | 10.000 | 10.510 | 10.510 | 1,579,194 |
| 2026-05-07 | 8.500 | 9.510 | 8.500 | 9.510 | 9.510 | 1,105,648 |
| 2026-05-06 | 8.010 | 8.900 | 8.010 | 8.510 | 8.510 | 137,733 |
| 2026-05-05 | 8.490 | 8.490 | 7.900 | 7.990 | 7.990 | 29,337 |
| 2026-05-04 | 8.020 | 8.640 | 8.020 | 8.270 | 8.270 | 68,435 |
| 2026-04-30 | 8.110 | 8.390 | 7.900 | 8.180 | 8.180 | 172,759 |
| 2026-04-29 | 9.100 | 9.100 | 8.280 | 8.470 | 8.470 | 72,112 |
| 2026-04-28 | 9.080 | 9.240 | 8.800 | 8.860 | 8.860 | 109,960 |
| 2026-04-27 | 9.350 | 9.400 | 9.010 | 9.080 | 9.080 | 160,259 |
| 2026-04-24 | 9.500 | 9.500 | 8.600 | 9.300 | 9.300 | 156,188 |
| 2026-04-23 | 9.450 | 9.700 | 9.260 | 9.340 | 9.340 | 422,174 |
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.