Abdullah Shah Ghazi Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 10.990 | 11.140 | 10.210 | 10.620 | 10.620 | 1,171,288 |
| 2026-01-22 | 10.500 | 10.900 | 10.500 | 10.650 | 10.650 | 41,908 |
| 2026-01-21 | 10.900 | 11.150 | 10.630 | 10.700 | 10.700 | 130,985 |
| 2026-01-20 | 10.780 | 11.200 | 10.520 | 10.970 | 10.970 | 905,992 |
| 2026-01-19 | 10.700 | 11.190 | 10.510 | 10.780 | 10.780 | 181,525 |
| 2026-01-16 | 10.200 | 10.700 | 9.580 | 10.570 | 10.570 | 127,752 |
| 2026-01-15 | 10.500 | 10.850 | 10.310 | 10.440 | 10.440 | 369,315 |
| 2026-01-14 | 10.550 | 11.280 | 10.040 | 10.320 | 10.320 | 2,015,826 |
| 2026-01-13 | 10.910 | 10.980 | 10.030 | 10.290 | 10.290 | 543,374 |
| 2026-01-12 | 10.830 | 11.250 | 10.600 | 10.790 | 10.790 | 1,059,366 |
| 2026-01-09 | 10.900 | 11.190 | 10.500 | 10.830 | 10.830 | 430,563 |
| 2026-01-08 | 11.210 | 11.500 | 10.850 | 10.910 | 10.910 | 2,326,968 |
| 2026-01-07 | 11.960 | 11.960 | 11.070 | 11.360 | 11.360 | 1,921,282 |
| 2026-01-06 | 12.010 | 12.490 | 11.720 | 11.920 | 11.920 | 3,670,752 |
| 2026-01-05 | 12.010 | 14.180 | 11.600 | 11.930 | 11.930 | 23,596,039 |
| 2026-01-02 | 12.890 | 12.890 | 12.890 | 12.890 | 12.890 | 3,943,579 |
| 2026-01-01 | 10.990 | 11.720 | 10.800 | 11.720 | 11.720 | 2,011,828 |
| 2025-12-31 | 9.850 | 10.650 | 9.750 | 10.650 | 10.650 | 4,210,497 |
| 2025-12-30 | 9.600 | 9.720 | 9.450 | 9.650 | 9.650 | 602,484 |
| 2025-12-29 | 9.800 | 9.900 | 9.500 | 9.630 | 9.630 | 610,527 |
| 2025-12-26 | 10.010 | 10.010 | 9.570 | 9.730 | 9.730 | 196,415 |
| 2025-12-24 | 9.740 | 10.300 | 9.500 | 9.990 | 9.990 | 2,073,379 |
| 2025-12-23 | 9.850 | 9.900 | 9.540 | 9.560 | 9.560 | 348,384 |
| 2025-12-22 | 9.770 | 9.900 | 9.510 | 9.800 | 9.800 | 649,381 |
| 2025-12-19 | 10.100 | 10.380 | 9.700 | 9.760 | 9.760 | 2,534,898 |
| 2025-12-18 | 10.680 | 10.680 | 10.130 | 10.290 | 10.290 | 937,038 |
| 2025-12-17 | 11.150 | 11.390 | 10.000 | 10.300 | 10.300 | 11,588,899 |
| 2025-12-16 | 9.360 | 10.350 | 9.300 | 10.350 | 10.350 | 2,809,716 |
| 2025-12-15 | 9.240 | 9.830 | 9.240 | 9.350 | 9.350 | 1,351,921 |
| 2025-12-12 | 9.280 | 9.300 | 9.020 | 9.150 | 9.150 | 61,279 |
| 2025-12-11 | 9.190 | 9.300 | 9.100 | 9.170 | 9.170 | 83,274 |
| 2025-12-10 | 9.050 | 9.300 | 9.010 | 9.200 | 9.200 | 241,448 |
| 2025-12-09 | 9.170 | 9.170 | 9.010 | 9.050 | 9.050 | 205,408 |
| 2025-12-08 | 9.000 | 9.200 | 9.000 | 9.000 | 9.000 | 186,080 |
| 2025-12-05 | 9.240 | 9.240 | 9.000 | 9.000 | 9.000 | 106,769 |
| 2025-12-04 | 9.150 | 9.190 | 9.010 | 9.090 | 9.090 | 117,589 |
| 2025-12-03 | 9.110 | 9.150 | 8.980 | 9.100 | 9.100 | 144,593 |
| 2025-12-02 | 9.170 | 9.340 | 9.010 | 9.100 | 9.100 | 266,815 |
| 2025-12-01 | 9.200 | 9.200 | 8.860 | 9.170 | 9.170 | 255,295 |
| 2025-11-28 | 9.080 | 9.080 | 8.870 | 8.980 | 8.980 | 102,753 |
| 2025-11-27 | 9.250 | 9.260 | 8.830 | 8.920 | 8.920 | 193,458 |
| 2025-11-26 | 9.340 | 9.480 | 8.900 | 9.030 | 9.030 | 269,317 |
| 2025-11-25 | 9.150 | 9.480 | 9.100 | 9.200 | 9.200 | 527,630 |
| 2025-11-24 | 9.490 | 9.490 | 9.100 | 9.220 | 9.220 | 192,753 |
| 2025-11-21 | 9.310 | 9.550 | 9.150 | 9.210 | 9.210 | 690,578 |
| 2025-11-20 | 9.440 | 9.500 | 9.100 | 9.370 | 9.370 | 514,110 |
| 2025-11-19 | 9.400 | 9.560 | 9.250 | 9.260 | 9.260 | 255,544 |
| 2025-11-18 | 9.470 | 9.780 | 9.250 | 9.320 | 9.320 | 1,263,299 |
| 2025-11-17 | 9.290 | 9.700 | 9.160 | 9.270 | 9.270 | 630,425 |
| 2025-11-14 | 9.100 | 9.700 | 8.920 | 9.150 | 9.150 | 2,230,735 |
| 2025-11-13 | 8.940 | 9.150 | 8.850 | 8.950 | 8.950 | 500,157 |
| 2025-11-12 | 8.930 | 9.300 | 8.650 | 8.940 | 8.940 | 767,756 |
| 2025-11-11 | 9.150 | 9.150 | 8.530 | 8.700 | 8.700 | 222,480 |
| 2025-11-10 | 8.930 | 9.210 | 8.650 | 9.010 | 9.010 | 727,477 |
| 2025-11-07 | 8.490 | 9.100 | 8.490 | 8.840 | 8.840 | 956,584 |
| 2025-11-06 | 8.470 | 8.700 | 8.250 | 8.620 | 8.620 | 200,820 |
| 2025-11-05 | 8.220 | 8.790 | 8.130 | 8.510 | 8.510 | 649,403 |
| 2025-11-04 | 8.280 | 8.490 | 8.170 | 8.250 | 8.250 | 136,433 |
| 2025-11-03 | 8.280 | 8.500 | 8.150 | 8.440 | 8.440 | 264,353 |
| 2025-10-31 | 8.470 | 8.520 | 8.210 | 8.280 | 8.280 | 136,685 |
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.