Abdullah Shah Ghazi Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	13.510	13.900	13.510	13.800	13.800	37,500
2022-01-03	12.820	14.020	12.810	13.510	13.510	131,500
2021-12-31	13.180	13.540	12.520	13.020	13.020	48,000
2021-12-30	13.210	13.230	12.900	13.040	13.040	36,500
2021-12-29	13.450	13.610	13.000	13.200	13.200	79,500
2021-12-28	13.850	13.890	13.060	13.280	13.280	107,500
2021-12-27	13.900	14.100	13.150	13.910	13.910	68,000
2021-12-24	14.000	14.250	13.220	13.570	13.570	100,000
2021-12-23	15.000	15.150	13.780	14.130	14.130	358,000
2021-12-22	15.550	15.650	14.400	14.890	14.890	56,000
2021-12-21	15.570	15.970	15.400	15.560	15.560	50,500
2021-12-20	16.000	16.350	15.510	15.690	15.690	87,000
2021-12-17	15.010	16.150	15.010	15.670	15.670	32,000
2021-12-16	15.800	16.340	15.300	15.490	15.490	29,000
2021-12-15	15.880	16.190	15.600	15.690	15.690	83,000
2021-12-14	14.410	15.650	14.410	15.110	15.110	88,500
2021-12-13	15.990	15.990	14.600	14.680	14.680	65,500
2021-12-10	16.000	16.400	15.010	15.690	15.690	31,500
2021-12-09	15.810	15.930	15.200	15.600	15.600	59,000
2021-12-08	15.500	16.250	15.140	15.930	15.930	277,000
2021-12-07	14.690	15.220	14.450	15.210	15.210	206,500
2021-12-06	14.970	14.980	13.800	14.160	14.160	47,500
2021-12-03	14.750	15.250	14.080	14.330	14.330	35,000
2021-12-02	15.520	15.600	14.810	15.220	15.220	197,000
2021-12-01	16.200	16.390	15.600	16.010	16.010	256,000
2021-11-30	16.710	16.710	16.000	16.040	16.040	201,500
2021-11-29	16.600	16.990	16.120	16.670	16.670	175,000
2021-11-26	15.500	16.100	15.250	16.040	16.040	331,500
2021-11-25	14.240	15.210	14.080	14.980	14.980	98,500
2021-11-24	15.490	15.490	13.870	14.510	14.510	77,000
2021-11-23	15.600	15.930	14.900	14.990	14.990	183,000
2021-11-22	15.900	16.100	15.000	15.600	15.600	161,000
2021-11-19	15.400	15.790	15.010	15.790	15.790	468,000
2021-11-18	13.800	14.730	13.800	14.690	14.690	613,000
2021-11-17	13.900	13.900	13.050	13.710	13.710	196,000
2021-11-16	12.940	13.640	12.940	13.500	13.500	362,500
2021-11-15	12.410	13.350	12.410	12.680	12.680	179,500
2021-11-12	13.800	14.000	12.910	13.100	13.100	258,500
2021-11-11	12.750	13.560	12.150	13.320	13.320	854,000
2021-11-10	12.750	13.700	12.320	12.560	12.560	1,148,000
2021-11-09	11.750	12.720	11.750	12.700	12.700	1,479,000
2021-11-08	11.000	11.840	10.800	11.720	11.720	2,113,000
2021-11-05	10.190	10.940	10.110	10.840	10.840	921,000
2021-11-04	9.610	10.190	9.610	10.010	10.010	278,500
2021-11-03	10.190	10.190	9.500	9.720	9.720	650,500
2021-11-02	10.000	10.240	9.900	9.940	9.940	383,500
2021-11-01	9.560	10.390	9.560	9.960	9.960	421,000
2021-10-29	9.500	9.800	9.500	9.600	9.600	119,500
2021-10-28	9.800	10.020	9.780	9.810	9.810	81,500
2021-10-27	10.000	10.220	9.620	9.760	9.760	82,500
2021-10-26	10.240	10.240	9.850	9.850	9.850	9,000
2021-10-25	9.620	10.310	9.550	10.000	10.000	191,000
2021-10-22	9.760	9.890	9.440	9.660	9.660	33,000
2021-10-21	10.000	10.400	9.810	9.850	9.850	148,000
2021-10-20	9.700	10.480	9.700	10.130	10.130	160,000
2021-10-18	9.250	10.000	9.250	9.650	9.650	146,500
2021-10-15	10.140	10.150	9.700	9.990	9.990	121,000
2021-10-14	10.100	10.410	9.550	10.000	10.000	254,000

← NewerPage 20 of 20 · 1,198 trading days

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.