Abdullah Shah Ghazi Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 6.400 | 6.400 | 6.110 | 6.270 | 6.270 | 3,130 |
| 2025-02-10 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 5 |
| 2025-02-07 | 6.100 | 6.600 | 6.100 | 6.200 | 6.200 | 4,275 |
| 2025-02-06 | 6.230 | 6.620 | 6.230 | 6.260 | 6.260 | 7,620 |
| 2025-02-04 | 6.550 | 6.880 | 6.550 | 6.560 | 6.560 | 21,509 |
| 2025-02-03 | 6.450 | 6.880 | 6.450 | 6.740 | 6.740 | 62,680 |
| 2025-01-31 | 6.400 | 7.200 | 6.200 | 6.480 | 6.480 | 128,514 |
| 2025-01-30 | 6.260 | 6.520 | 6.000 | 6.400 | 6.400 | 31,804 |
| 2025-01-29 | 6.300 | 6.520 | 6.020 | 6.200 | 6.200 | 11,571 |
| 2025-01-28 | 6.160 | 6.160 | 6.050 | 6.090 | 6.090 | 20,930 |
| 2025-01-27 | 6.520 | 6.520 | 6.210 | 6.260 | 6.260 | 7,927 |
| 2025-01-24 | 6.210 | 6.650 | 6.200 | 6.490 | 6.490 | 65,974 |
| 2025-01-23 | 6.380 | 6.380 | 6.270 | 6.370 | 6.370 | 10,037 |
| 2025-01-22 | 6.260 | 6.260 | 6.240 | 6.250 | 6.250 | 13,357 |
| 2025-01-21 | 6.450 | 6.450 | 6.210 | 6.280 | 6.280 | 20,082 |
| 2025-01-20 | 6.550 | 6.550 | 6.100 | 6.390 | 6.390 | 6,195 |
| 2025-01-17 | 6.550 | 6.550 | 6.280 | 6.390 | 6.390 | 146 |
| 2025-01-16 | 6.550 | 6.550 | 6.220 | 6.390 | 6.390 | 5,928 |
| 2025-01-15 | 6.210 | 6.500 | 6.020 | 6.450 | 6.450 | 21,910 |
| 2025-01-14 | 6.490 | 6.500 | 6.230 | 6.310 | 6.310 | 16,242 |
| 2025-01-13 | 6.330 | 6.530 | 6.280 | 6.310 | 6.310 | 6,075 |
| 2025-01-10 | 6.150 | 6.600 | 6.000 | 6.400 | 6.400 | 49,667 |
| 2025-01-09 | 6.600 | 6.690 | 6.260 | 6.270 | 6.270 | 16,517 |
| 2025-01-08 | 6.600 | 6.760 | 6.330 | 6.400 | 6.400 | 13,122 |
| 2025-01-07 | 7.140 | 7.140 | 6.410 | 6.650 | 6.650 | 43,033 |
| 2025-01-06 | 7.010 | 7.100 | 6.800 | 6.950 | 6.950 | 130,599 |
| 2025-01-03 | 7.250 | 7.360 | 7.000 | 7.080 | 7.080 | 76,527 |
| 2025-01-02 | 7.200 | 7.800 | 7.000 | 7.090 | 7.090 | 261,762 |
| 2025-01-01 | 7.400 | 7.400 | 6.820 | 6.950 | 6.950 | 263,528 |
| 2024-12-31 | 7.300 | 8.100 | 6.960 | 7.160 | 7.160 | 1,645,563 |
| 2024-12-30 | 6.820 | 7.410 | 6.350 | 7.300 | 7.300 | 1,421,666 |
| 2024-12-27 | 6.700 | 6.700 | 6.400 | 6.410 | 6.410 | 12,302 |
| 2024-12-26 | 6.840 | 6.840 | 6.310 | 6.400 | 6.400 | 4,183 |
| 2024-12-24 | 6.800 | 6.800 | 6.500 | 6.610 | 6.610 | 206 |
| 2024-12-23 | 6.490 | 6.800 | 6.490 | 6.610 | 6.610 | 36,371 |
| 2024-12-20 | 6.200 | 6.410 | 6.200 | 6.210 | 6.210 | 5,008 |
| 2024-12-19 | 6.560 | 6.750 | 6.200 | 6.200 | 6.200 | 18,784 |
| 2024-12-18 | 6.780 | 6.780 | 6.510 | 6.510 | 6.510 | 9,381 |
| 2024-12-17 | 6.900 | 6.900 | 6.550 | 6.780 | 6.780 | 21,302 |
| 2024-12-16 | 6.990 | 6.990 | 6.600 | 6.740 | 6.740 | 49,905 |
| 2024-12-13 | 6.900 | 6.930 | 6.700 | 6.750 | 6.750 | 10,843 |
| 2024-12-12 | 6.900 | 7.190 | 6.650 | 6.930 | 6.930 | 102,852 |
| 2024-12-11 | 6.800 | 6.800 | 6.450 | 6.600 | 6.600 | 19,878 |
| 2024-12-10 | 6.600 | 6.800 | 6.530 | 6.600 | 6.600 | 107,211 |
| 2024-12-09 | 6.630 | 6.800 | 6.300 | 6.600 | 6.600 | 96,892 |
| 2024-12-06 | 6.700 | 6.900 | 6.600 | 6.630 | 6.630 | 70,509 |
| 2024-12-05 | 6.950 | 7.100 | 6.600 | 6.870 | 6.870 | 123,859 |
| 2024-12-04 | 7.100 | 7.800 | 6.260 | 6.870 | 6.870 | 641,903 |
| 2024-12-03 | 6.800 | 6.890 | 6.610 | 6.800 | 6.800 | 30,308 |
| 2024-12-02 | 6.250 | 6.900 | 6.230 | 6.800 | 6.800 | 223,119 |
| 2024-11-29 | 6.590 | 6.590 | 6.200 | 6.370 | 6.370 | 436 |
| 2024-11-28 | 6.310 | 6.700 | 6.310 | 6.370 | 6.370 | 15,626 |
| 2024-11-27 | 6.110 | 6.440 | 6.000 | 6.280 | 6.280 | 4,126 |
| 2024-11-26 | 6.200 | 6.650 | 6.200 | 6.300 | 6.300 | 21,666 |
| 2024-11-25 | 6.510 | 6.590 | 6.400 | 6.590 | 6.590 | 5,905 |
| 2024-11-22 | 6.560 | 6.800 | 6.500 | 6.510 | 6.510 | 6,163 |
| 2024-11-21 | 6.800 | 6.900 | 6.590 | 6.690 | 6.690 | 62,145 |
| 2024-11-20 | 7.000 | 7.000 | 6.510 | 6.610 | 6.610 | 30,234 |
| 2024-11-19 | 6.700 | 7.000 | 6.350 | 6.870 | 6.870 | 118,570 |
| 2024-11-18 | 6.840 | 6.850 | 6.400 | 6.450 | 6.450 | 68,864 |
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.