Abdullah Shah Ghazi Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.850 | 6.100 | 5.000 | 5.800 | 5.800 | 109,958 |
| 2025-05-09 | 5.390 | 5.600 | 4.510 | 5.440 | 5.440 | 56,496 |
| 2025-05-08 | 5.740 | 5.740 | 4.790 | 4.790 | 4.790 | 44,982 |
| 2025-05-07 | 4.800 | 5.640 | 4.750 | 5.190 | 5.190 | 48,914 |
| 2025-05-06 | 5.780 | 5.860 | 5.250 | 5.680 | 5.680 | 133,205 |
| 2025-05-05 | 5.990 | 5.990 | 5.370 | 5.520 | 5.520 | 10,161 |
| 2025-05-02 | 5.480 | 5.780 | 5.260 | 5.650 | 5.650 | 16,340 |
| 2025-04-30 | 5.600 | 5.600 | 5.120 | 5.150 | 5.150 | 20,827 |
| 2025-04-29 | 5.400 | 5.750 | 5.320 | 5.560 | 5.560 | 16,967 |
| 2025-04-28 | 5.650 | 5.650 | 5.400 | 5.410 | 5.410 | 3,021 |
| 2025-04-25 | 5.650 | 5.650 | 5.300 | 5.410 | 5.410 | 39 |
| 2025-04-24 | 5.500 | 5.730 | 5.260 | 5.410 | 5.410 | 6,893 |
| 2025-04-23 | 5.850 | 5.850 | 5.510 | 5.530 | 5.530 | 3,159 |
| 2025-04-22 | 5.610 | 5.800 | 5.610 | 5.750 | 5.750 | 8,781 |
| 2025-04-21 | 5.790 | 5.880 | 5.310 | 5.620 | 5.620 | 40,199 |
| 2025-04-18 | 5.800 | 5.880 | 5.550 | 5.790 | 5.790 | 2,167 |
| 2025-04-17 | 5.990 | 5.990 | 5.600 | 5.680 | 5.680 | 4,578 |
| 2025-04-16 | 5.700 | 5.990 | 5.500 | 5.800 | 5.800 | 21,409 |
| 2025-04-15 | 5.750 | 6.150 | 5.700 | 5.750 | 5.750 | 109,353 |
| 2025-04-14 | 5.750 | 5.750 | 5.570 | 5.710 | 5.710 | 544 |
| 2025-04-11 | 5.570 | 5.840 | 5.500 | 5.500 | 5.500 | 24,570 |
| 2025-04-10 | 5.410 | 6.200 | 5.410 | 5.740 | 5.740 | 42,581 |
| 2025-04-09 | 5.520 | 5.530 | 5.300 | 5.500 | 5.500 | 31,223 |
| 2025-04-08 | 5.900 | 6.100 | 5.110 | 5.740 | 5.740 | 22,563 |
| 2025-04-07 | 5.800 | 5.900 | 5.120 | 5.780 | 5.780 | 6,997 |
| 2025-04-04 | 5.700 | 5.940 | 5.600 | 5.700 | 5.700 | 10,750 |
| 2025-04-03 | 5.900 | 5.900 | 5.670 | 5.800 | 5.800 | 7,328 |
| 2025-03-27 | 5.720 | 5.900 | 5.720 | 5.760 | 5.760 | 11 |
| 2025-03-26 | 5.820 | 5.830 | 5.710 | 5.760 | 5.760 | 1,681 |
| 2025-03-25 | 6.000 | 6.000 | 5.770 | 5.930 | 5.930 | 1,111 |
| 2025-03-24 | 6.200 | 6.200 | 5.700 | 5.830 | 5.830 | 2,175 |
| 2025-03-21 | 5.960 | 6.200 | 5.860 | 6.030 | 6.030 | 8,361 |
| 2025-03-20 | 6.200 | 6.200 | 5.810 | 6.030 | 6.030 | 4,304 |
| 2025-03-19 | 6.000 | 6.200 | 5.860 | 6.000 | 6.000 | 4,577 |
| 2025-03-18 | 5.750 | 6.000 | 5.700 | 5.760 | 5.760 | 24,053 |
| 2025-03-17 | 6.200 | 6.200 | 5.800 | 5.810 | 5.810 | 8,559 |
| 2025-03-14 | 6.090 | 6.330 | 5.700 | 5.880 | 5.880 | 17,810 |
| 2025-03-13 | 6.010 | 6.100 | 5.860 | 5.860 | 5.860 | 5,137 |
| 2025-03-12 | 5.900 | 6.100 | 5.900 | 5.920 | 5.920 | 2,913 |
| 2025-03-11 | 6.000 | 6.200 | 6.000 | 6.120 | 6.120 | 4,538 |
| 2025-03-10 | 5.870 | 6.150 | 5.870 | 5.870 | 5.870 | 154 |
| 2025-03-07 | 6.200 | 6.200 | 5.870 | 5.870 | 5.870 | 6,169 |
| 2025-03-06 | 5.800 | 6.150 | 5.800 | 6.000 | 6.000 | 190 |
| 2025-03-05 | 6.160 | 6.160 | 5.880 | 6.000 | 6.000 | 77 |
| 2025-03-04 | 6.220 | 6.220 | 5.750 | 6.000 | 6.000 | 204 |
| 2025-03-03 | 6.050 | 6.100 | 5.630 | 6.000 | 6.000 | 3,110 |
| 2025-02-28 | 6.190 | 6.200 | 6.000 | 6.100 | 6.100 | 336 |
| 2025-02-27 | 5.900 | 6.230 | 5.900 | 6.100 | 6.100 | 2,140 |
| 2025-02-26 | 6.240 | 6.240 | 6.000 | 6.060 | 6.060 | 2,456 |
| 2025-02-25 | 6.220 | 6.390 | 6.040 | 6.060 | 6.060 | 11,600 |
| 2025-02-24 | 6.000 | 6.200 | 6.000 | 6.100 | 6.100 | 1,612 |
| 2025-02-21 | 6.250 | 6.250 | 6.180 | 6.240 | 6.240 | 1,013 |
| 2025-02-20 | 6.250 | 6.250 | 6.040 | 6.110 | 6.110 | 1,402 |
| 2025-02-19 | 6.070 | 6.240 | 6.070 | 6.070 | 6.070 | 12,595 |
| 2025-02-18 | 6.240 | 6.240 | 6.040 | 6.070 | 6.070 | 2,501 |
| 2025-02-17 | 6.540 | 6.540 | 6.000 | 6.010 | 6.010 | 10,227 |
| 2025-02-14 | 6.210 | 6.580 | 6.200 | 6.380 | 6.380 | 3,916 |
| 2025-02-13 | 6.200 | 6.470 | 6.200 | 6.470 | 6.470 | 62 |
| 2025-02-12 | 6.400 | 6.560 | 6.130 | 6.470 | 6.470 | 2,506 |
| 2025-02-11 | 6.400 | 6.400 | 6.110 | 6.270 | 6.270 | 3,130 |
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.