Abdullah Shah Ghazi Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9.450 | 9.700 | 9.260 | 9.340 | 9.340 | 422,174 |
| 2026-04-22 | 8.930 | 9.700 | 8.600 | 9.220 | 9.220 | 1,207,697 |
| 2026-04-21 | 9.000 | 9.000 | 8.750 | 8.780 | 8.780 | 120,665 |
| 2026-04-20 | 9.100 | 9.100 | 8.250 | 8.730 | 8.730 | 184,268 |
| 2026-04-17 | 8.820 | 9.130 | 8.250 | 9.030 | 9.030 | 332,318 |
| 2026-04-16 | 8.960 | 9.160 | 8.810 | 8.960 | 8.960 | 447,018 |
| 2026-04-15 | 8.770 | 9.100 | 8.600 | 8.650 | 8.650 | 627,004 |
| 2026-04-14 | 8.350 | 8.770 | 8.200 | 8.620 | 8.620 | 575,100 |
| 2026-04-13 | 8.090 | 8.700 | 8.000 | 8.150 | 8.150 | 80,043 |
| 2026-04-10 | 8.340 | 8.450 | 8.050 | 8.160 | 8.160 | 280,029 |
| 2026-04-09 | 8.300 | 8.470 | 8.210 | 8.270 | 8.270 | 273,535 |
| 2026-04-08 | 8.700 | 8.800 | 8.010 | 8.500 | 8.500 | 886,461 |
| 2026-04-07 | 7.400 | 8.290 | 7.400 | 8.060 | 8.060 | 414,628 |
| 2026-04-06 | 7.700 | 7.800 | 7.250 | 7.800 | 7.800 | 190,106 |
| 2026-04-03 | 7.190 | 7.850 | 7.030 | 7.530 | 7.530 | 409,549 |
| 2026-04-02 | 7.420 | 7.420 | 7.010 | 7.280 | 7.280 | 136,001 |
| 2026-04-01 | 7.600 | 7.890 | 7.020 | 7.740 | 7.740 | 314,078 |
| 2026-03-31 | 7.100 | 7.770 | 7.100 | 7.400 | 7.400 | 368,959 |
| 2026-03-30 | 7.680 | 7.680 | 6.560 | 7.000 | 7.000 | 363,735 |
| 2026-03-27 | 7.970 | 7.970 | 7.250 | 7.320 | 7.320 | 72,203 |
| 2026-03-26 | 8.360 | 8.550 | 7.410 | 7.690 | 7.690 | 716,067 |
| 2026-03-25 | 8.750 | 9.200 | 8.030 | 8.270 | 8.270 | 3,950,807 |
| 2026-03-24 | 8.490 | 8.540 | 8.300 | 8.540 | 8.540 | 850,788 |
| 2026-03-19 | 6.590 | 7.640 | 6.350 | 7.540 | 7.540 | 1,676,551 |
| 2026-03-18 | 6.740 | 6.740 | 6.460 | 6.640 | 6.640 | 89,305 |
| 2026-03-17 | 6.420 | 6.800 | 6.410 | 6.510 | 6.510 | 44,785 |
| 2026-03-16 | 6.880 | 6.880 | 6.410 | 6.530 | 6.530 | 51,054 |
| 2026-03-13 | 6.700 | 6.820 | 6.400 | 6.600 | 6.600 | 105,124 |
| 2026-03-12 | 6.410 | 6.870 | 6.410 | 6.690 | 6.690 | 16,363 |
| 2026-03-11 | 6.790 | 7.100 | 6.310 | 6.700 | 6.700 | 162,256 |
| 2026-03-10 | 6.520 | 7.340 | 6.050 | 6.620 | 6.620 | 510,247 |
| 2026-03-09 | 7.300 | 7.300 | 6.300 | 6.470 | 6.470 | 502,459 |
| 2026-03-06 | 7.500 | 7.800 | 7.270 | 7.300 | 7.300 | 79,218 |
| 2026-03-05 | 6.990 | 7.790 | 6.860 | 7.500 | 7.500 | 162,628 |
| 2026-03-04 | 6.720 | 7.100 | 6.660 | 6.860 | 6.860 | 79,469 |
| 2026-03-03 | 6.990 | 7.250 | 6.530 | 6.720 | 6.720 | 103,489 |
| 2026-03-02 | 7.010 | 7.700 | 6.780 | 6.780 | 6.780 | 140,615 |
| 2026-02-27 | 7.860 | 8.000 | 7.710 | 7.780 | 7.780 | 60,141 |
| 2026-02-26 | 8.030 | 8.270 | 7.810 | 8.040 | 8.040 | 327,333 |
| 2026-02-25 | 9.750 | 9.750 | 8.120 | 8.130 | 8.130 | 1,462,373 |
| 2026-02-24 | 7.700 | 9.120 | 7.660 | 9.120 | 9.120 | 908,236 |
| 2026-02-23 | 8.370 | 8.370 | 8.020 | 8.120 | 8.120 | 80,009 |
| 2026-02-20 | 8.830 | 8.830 | 8.120 | 8.360 | 8.360 | 282,417 |
| 2026-02-19 | 9.480 | 9.790 | 8.520 | 8.620 | 8.620 | 85,038 |
| 2026-02-18 | 9.300 | 9.300 | 8.800 | 9.050 | 9.050 | 81,312 |
| 2026-02-17 | 9.390 | 9.960 | 8.720 | 8.950 | 8.950 | 1,082,992 |
| 2026-02-16 | 9.550 | 9.550 | 8.820 | 8.960 | 8.960 | 334,019 |
| 2026-02-13 | 9.780 | 9.780 | 9.050 | 9.500 | 9.500 | 123,212 |
| 2026-02-12 | 9.910 | 10.050 | 9.450 | 9.690 | 9.690 | 121,268 |
| 2026-02-11 | 10.260 | 10.260 | 9.880 | 9.930 | 9.930 | 58,457 |
| 2026-02-10 | 10.270 | 10.270 | 10.000 | 10.020 | 10.020 | 81,968 |
| 2026-02-09 | 10.070 | 10.160 | 9.890 | 10.000 | 10.000 | 156,128 |
| 2026-02-06 | 10.430 | 10.430 | 10.000 | 10.070 | 10.070 | 185,386 |
| 2026-02-04 | 10.320 | 10.940 | 10.200 | 10.320 | 10.320 | 223,929 |
| 2026-02-03 | 10.170 | 10.290 | 10.000 | 10.160 | 10.160 | 81,403 |
| 2026-02-02 | 10.280 | 10.280 | 9.810 | 10.170 | 10.170 | 140,278 |
| 2026-01-30 | 10.470 | 10.470 | 9.900 | 10.060 | 10.060 | 564,537 |
| 2026-01-29 | 11.190 | 11.230 | 10.210 | 10.230 | 10.230 | 1,945,196 |
| 2026-01-28 | 10.690 | 11.340 | 10.300 | 11.340 | 11.340 | 3,819,894 |
| 2026-01-27 | 10.240 | 10.600 | 10.150 | 10.310 | 10.310 | 301,368 |
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.