Abdullah Shah Ghazi Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.470 | 8.520 | 8.210 | 8.280 | 8.280 | 136,685 |
| 2025-10-30 | 8.420 | 8.690 | 8.200 | 8.220 | 8.220 | 129,829 |
| 2025-10-29 | 8.500 | 8.500 | 8.200 | 8.410 | 8.410 | 311,994 |
| 2025-10-28 | 9.500 | 9.950 | 8.400 | 8.550 | 8.550 | 5,125,020 |
| 2025-10-27 | 8.790 | 9.260 | 8.050 | 9.260 | 9.260 | 4,423,512 |
| 2025-10-24 | 8.830 | 8.830 | 8.250 | 8.260 | 8.260 | 406,006 |
| 2025-10-23 | 8.900 | 8.900 | 8.030 | 8.500 | 8.500 | 283,669 |
| 2025-10-22 | 8.840 | 8.960 | 8.660 | 8.720 | 8.720 | 354,582 |
| 2025-10-21 | 8.950 | 8.950 | 8.640 | 8.660 | 8.660 | 220,527 |
| 2025-10-20 | 9.090 | 9.090 | 8.630 | 8.720 | 8.720 | 131,169 |
| 2025-10-17 | 8.860 | 9.100 | 8.810 | 8.910 | 8.910 | 27,343 |
| 2025-10-16 | 8.510 | 9.500 | 8.500 | 8.800 | 8.800 | 1,569,990 |
| 2025-10-15 | 8.580 | 8.670 | 8.520 | 8.590 | 8.590 | 41,929 |
| 2025-10-14 | 8.310 | 8.590 | 8.310 | 8.550 | 8.550 | 118,782 |
| 2025-10-13 | 8.550 | 8.800 | 8.000 | 8.340 | 8.340 | 319,226 |
| 2025-10-10 | 8.930 | 8.930 | 8.320 | 8.520 | 8.520 | 284,270 |
| 2025-10-09 | 8.620 | 8.980 | 8.500 | 8.590 | 8.590 | 357,788 |
| 2025-10-08 | 8.910 | 9.110 | 8.350 | 8.660 | 8.660 | 360,919 |
| 2025-10-07 | 9.290 | 9.290 | 8.880 | 8.950 | 8.950 | 542,545 |
| 2025-10-06 | 9.310 | 9.590 | 9.050 | 9.130 | 9.130 | 131,096 |
| 2025-10-03 | 9.540 | 9.580 | 9.300 | 9.390 | 9.390 | 115,297 |
| 2025-10-02 | 9.800 | 9.970 | 9.310 | 9.540 | 9.540 | 509,234 |
| 2025-10-01 | 9.270 | 9.980 | 9.000 | 9.650 | 9.650 | 581,273 |
| 2025-09-30 | 9.390 | 9.390 | 9.000 | 9.270 | 9.270 | 201,343 |
| 2025-09-29 | 9.310 | 9.450 | 9.000 | 9.050 | 9.050 | 255,339 |
| 2025-09-26 | 9.160 | 9.400 | 9.150 | 9.260 | 9.260 | 457,082 |
| 2025-09-25 | 9.570 | 9.570 | 9.350 | 9.360 | 9.360 | 173,080 |
| 2025-09-24 | 9.720 | 9.840 | 9.300 | 9.430 | 9.430 | 1,098,124 |
| 2025-09-23 | 9.910 | 10.000 | 9.700 | 9.810 | 9.810 | 495,117 |
| 2025-09-22 | 10.000 | 10.010 | 9.670 | 9.830 | 9.830 | 1,158,982 |
| 2025-09-19 | 10.400 | 10.400 | 9.710 | 9.890 | 9.890 | 2,144,956 |
| 2025-09-18 | 9.190 | 9.800 | 9.100 | 9.650 | 9.650 | 2,608,781 |
| 2025-09-17 | 9.050 | 9.400 | 8.950 | 8.990 | 8.990 | 1,190,017 |
| 2025-09-16 | 9.240 | 9.240 | 9.010 | 9.120 | 9.120 | 665,690 |
| 2025-09-15 | 8.760 | 9.270 | 8.760 | 9.140 | 9.140 | 507,968 |
| 2025-09-12 | 8.980 | 9.120 | 8.610 | 8.890 | 8.890 | 297,194 |
| 2025-09-11 | 9.090 | 9.200 | 8.950 | 8.980 | 8.980 | 491,001 |
| 2025-09-10 | 9.240 | 9.240 | 8.800 | 9.020 | 9.020 | 657,472 |
| 2025-09-09 | 9.170 | 9.200 | 8.950 | 9.070 | 9.070 | 541,327 |
| 2025-09-08 | 9.310 | 9.500 | 9.150 | 9.170 | 9.170 | 369,618 |
| 2025-09-05 | 9.690 | 9.690 | 9.200 | 9.300 | 9.300 | 843,590 |
| 2025-09-04 | 9.720 | 9.860 | 9.450 | 9.480 | 9.480 | 1,186,321 |
| 2025-09-03 | 9.900 | 10.190 | 9.510 | 9.620 | 9.620 | 1,555,939 |
| 2025-09-02 | 9.520 | 10.200 | 9.450 | 9.820 | 9.820 | 3,281,694 |
| 2025-09-01 | 9.550 | 9.730 | 9.000 | 9.520 | 9.520 | 2,065,344 |
| 2025-08-29 | 9.680 | 9.960 | 9.400 | 9.570 | 9.570 | 1,902,040 |
| 2025-08-28 | 9.670 | 9.790 | 9.400 | 9.570 | 9.570 | 1,457,036 |
| 2025-08-27 | 9.150 | 9.800 | 9.100 | 9.470 | 9.470 | 3,681,424 |
| 2025-08-26 | 9.000 | 9.550 | 8.900 | 9.150 | 9.150 | 3,808,596 |
| 2025-08-25 | 8.500 | 9.290 | 8.400 | 8.960 | 8.960 | 2,303,303 |
| 2025-08-22 | 8.840 | 8.840 | 8.470 | 8.620 | 8.620 | 439,630 |
| 2025-08-21 | 8.500 | 8.910 | 8.480 | 8.750 | 8.750 | 1,385,329 |
| 2025-08-20 | 8.410 | 8.620 | 8.350 | 8.540 | 8.540 | 498,773 |
| 2025-08-19 | 8.580 | 8.600 | 8.300 | 8.410 | 8.410 | 422,728 |
| 2025-08-18 | 8.400 | 8.600 | 8.300 | 8.510 | 8.510 | 285,693 |
| 2025-08-15 | 8.720 | 8.980 | 8.210 | 8.330 | 8.330 | 1,743,747 |
| 2025-08-13 | 8.980 | 8.980 | 8.600 | 8.720 | 8.720 | 996,446 |
| 2025-08-12 | 10.000 | 10.010 | 8.750 | 8.950 | 8.950 | 11,692,530 |
| 2025-08-11 | 9.050 | 10.010 | 8.510 | 9.550 | 9.550 | 11,902,250 |
| 2025-08-08 | 8.900 | 9.130 | 8.850 | 9.010 | 9.010 | 407,508 |
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.