Abdullah Shah Ghazi Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.750 | 9.060 | 8.630 | 8.800 | 8.800 | 311,790 |
| 2025-08-06 | 8.300 | 8.800 | 8.270 | 8.610 | 8.610 | 237,276 |
| 2025-08-05 | 8.470 | 8.480 | 8.150 | 8.300 | 8.300 | 64,076 |
| 2025-08-04 | 8.500 | 8.650 | 8.160 | 8.480 | 8.480 | 67,501 |
| 2025-08-01 | 8.310 | 8.800 | 8.060 | 8.310 | 8.310 | 148,226 |
| 2025-07-31 | 9.250 | 9.250 | 8.160 | 8.350 | 8.350 | 347,768 |
| 2025-07-30 | 9.110 | 9.690 | 8.800 | 9.100 | 9.100 | 416,149 |
| 2025-07-29 | 9.480 | 9.610 | 9.000 | 9.050 | 9.050 | 132,028 |
| 2025-07-28 | 8.850 | 9.800 | 8.620 | 9.610 | 9.610 | 589,251 |
| 2025-07-25 | 9.600 | 9.600 | 8.990 | 9.150 | 9.150 | 181,028 |
| 2025-07-24 | 9.200 | 9.940 | 8.620 | 9.290 | 9.290 | 1,152,491 |
| 2025-07-23 | 9.800 | 9.800 | 8.550 | 8.940 | 8.940 | 734,562 |
| 2025-07-22 | 10.880 | 10.880 | 9.370 | 9.450 | 9.450 | 2,634,115 |
| 2025-07-21 | 10.240 | 10.410 | 10.200 | 10.410 | 10.410 | 376,656 |
| 2025-07-18 | 8.450 | 9.410 | 8.410 | 9.410 | 9.410 | 1,764,565 |
| 2025-07-17 | 8.500 | 8.500 | 8.100 | 8.410 | 8.410 | 429,816 |
| 2025-07-16 | 7.400 | 8.490 | 7.400 | 8.220 | 8.220 | 1,584,563 |
| 2025-07-15 | 7.750 | 7.790 | 7.300 | 7.580 | 7.580 | 212,715 |
| 2025-07-14 | 7.310 | 8.200 | 7.220 | 7.730 | 7.730 | 768,434 |
| 2025-07-11 | 7.500 | 7.600 | 7.220 | 7.310 | 7.310 | 85,672 |
| 2025-07-10 | 7.410 | 7.800 | 7.300 | 7.420 | 7.420 | 368,927 |
| 2025-07-09 | 7.800 | 7.980 | 7.300 | 7.660 | 7.660 | 307,198 |
| 2025-07-08 | 7.470 | 7.550 | 7.210 | 7.390 | 7.390 | 137,469 |
| 2025-07-07 | 7.880 | 7.880 | 7.150 | 7.470 | 7.470 | 332,892 |
| 2025-07-04 | 7.640 | 7.940 | 7.550 | 7.740 | 7.740 | 91,760 |
| 2025-07-03 | 8.390 | 8.390 | 7.570 | 7.640 | 7.640 | 548,919 |
| 2025-07-02 | 7.890 | 8.650 | 7.750 | 8.150 | 8.150 | 1,265,617 |
| 2025-07-01 | 6.990 | 7.920 | 6.990 | 7.650 | 7.650 | 1,690,078 |
| 2025-06-30 | 6.700 | 7.490 | 6.510 | 7.020 | 7.020 | 2,271,838 |
| 2025-06-27 | 6.540 | 6.890 | 6.400 | 6.630 | 6.630 | 72,607 |
| 2025-06-26 | 6.300 | 6.490 | 6.300 | 6.400 | 6.400 | 81,823 |
| 2025-06-25 | 6.650 | 6.650 | 6.350 | 6.470 | 6.470 | 34,327 |
| 2025-06-24 | 6.600 | 6.900 | 6.300 | 6.500 | 6.500 | 52,695 |
| 2025-06-23 | 6.800 | 6.800 | 6.200 | 6.320 | 6.320 | 159,295 |
| 2025-06-20 | 6.620 | 7.150 | 6.620 | 6.770 | 6.770 | 261,383 |
| 2025-06-19 | 6.990 | 7.300 | 6.730 | 6.800 | 6.800 | 803,293 |
| 2025-06-18 | 6.350 | 7.200 | 6.300 | 6.770 | 6.770 | 719,519 |
| 2025-06-17 | 6.590 | 6.700 | 6.400 | 6.420 | 6.420 | 343,493 |
| 2025-06-16 | 6.500 | 6.590 | 6.100 | 6.350 | 6.350 | 296,681 |
| 2025-06-13 | 6.450 | 6.500 | 6.100 | 6.270 | 6.270 | 252,862 |
| 2025-06-12 | 6.850 | 6.900 | 6.350 | 6.540 | 6.540 | 318,541 |
| 2025-06-11 | 6.810 | 6.980 | 6.500 | 6.660 | 6.660 | 1,018,037 |
| 2025-06-10 | 7.790 | 8.000 | 6.400 | 6.810 | 6.810 | 4,085,206 |
| 2025-06-05 | 6.100 | 7.000 | 5.810 | 7.000 | 7.000 | 2,158,615 |
| 2025-06-04 | 6.000 | 6.040 | 5.900 | 6.000 | 6.000 | 87,304 |
| 2025-06-03 | 5.950 | 5.990 | 5.750 | 5.900 | 5.900 | 36,360 |
| 2025-06-02 | 6.000 | 6.000 | 5.700 | 5.740 | 5.740 | 21,177 |
| 2025-05-30 | 5.910 | 6.100 | 5.700 | 5.900 | 5.900 | 54,992 |
| 2025-05-29 | 5.800 | 6.300 | 5.800 | 5.990 | 5.990 | 34,892 |
| 2025-05-27 | 6.250 | 6.500 | 6.010 | 6.040 | 6.040 | 57,565 |
| 2025-05-26 | 6.230 | 6.400 | 5.830 | 6.250 | 6.250 | 361,367 |
| 2025-05-23 | 6.060 | 6.320 | 5.550 | 5.940 | 5.940 | 95,929 |
| 2025-05-22 | 6.500 | 6.540 | 5.900 | 6.060 | 6.060 | 437,998 |
| 2025-05-21 | 6.700 | 6.700 | 6.130 | 6.380 | 6.380 | 528,956 |
| 2025-05-20 | 6.180 | 6.690 | 6.100 | 6.510 | 6.510 | 525,769 |
| 2025-05-19 | 5.800 | 6.520 | 5.560 | 6.180 | 6.180 | 544,688 |
| 2025-05-16 | 5.950 | 5.950 | 5.230 | 5.520 | 5.520 | 10,156 |
| 2025-05-15 | 5.300 | 5.790 | 5.300 | 5.670 | 5.670 | 3,024 |
| 2025-05-14 | 5.550 | 5.840 | 5.220 | 5.580 | 5.580 | 82,312 |
| 2025-05-13 | 5.800 | 5.900 | 5.550 | 5.680 | 5.680 | 1,412 |
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.