Abdullah Shah Ghazi Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 6.890 | 7.000 | 6.510 | 6.680 | 6.680 | 172,652 |
| 2024-11-14 | 6.350 | 6.900 | 6.000 | 6.880 | 6.880 | 210,457 |
| 2024-11-13 | 6.600 | 6.700 | 6.500 | 6.640 | 6.640 | 121,233 |
| 2024-11-12 | 6.400 | 6.900 | 6.200 | 6.570 | 6.570 | 491,294 |
| 2024-11-11 | 6.500 | 6.600 | 6.110 | 6.190 | 6.190 | 61,281 |
| 2024-11-07 | 6.150 | 6.500 | 6.030 | 6.380 | 6.380 | 120,589 |
| 2024-11-06 | 6.180 | 6.190 | 6.000 | 6.000 | 6.000 | 42,708 |
| 2024-11-05 | 6.000 | 6.150 | 5.900 | 6.010 | 6.010 | 523 |
| 2024-11-04 | 5.850 | 6.400 | 5.600 | 6.100 | 6.100 | 59,660 |
| 2024-11-01 | 5.990 | 5.990 | 5.980 | 5.980 | 5.980 | 7 |
| 2024-10-31 | 5.990 | 5.990 | 5.970 | 5.980 | 5.980 | 5,301 |
| 2024-10-30 | 6.300 | 6.300 | 5.550 | 5.800 | 5.800 | 38,008 |
| 2024-10-29 | 6.300 | 6.500 | 6.000 | 6.000 | 6.000 | 548,182 |
| 2024-10-28 | 5.990 | 6.400 | 5.800 | 5.930 | 5.930 | 181,574 |
| 2024-10-25 | 6.000 | 6.200 | 5.160 | 5.610 | 5.610 | 41,829 |
| 2024-10-24 | 6.090 | 6.280 | 5.800 | 5.990 | 5.990 | 19,561 |
| 2024-10-23 | 6.000 | 6.040 | 5.990 | 6.000 | 6.000 | 2,598 |
| 2024-10-22 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 2,083 |
| 2024-10-21 | 5.700 | 6.000 | 5.310 | 5.650 | 5.650 | 11,543 |
| 2024-10-18 | 6.000 | 6.100 | 5.750 | 6.030 | 6.030 | 4,735 |
| 2024-10-17 | 5.400 | 6.200 | 5.400 | 5.750 | 5.750 | 36,057 |
| 2024-10-16 | 5.600 | 5.800 | 5.330 | 5.650 | 5.650 | 8,303 |
| 2024-10-15 | 5.800 | 5.800 | 5.410 | 5.420 | 5.420 | 11,072 |
| 2024-10-14 | 5.700 | 5.800 | 5.400 | 5.400 | 5.400 | 503 |
| 2024-10-11 | 5.650 | 5.700 | 5.300 | 5.400 | 5.400 | 55,887 |
| 2024-10-10 | 6.070 | 6.070 | 5.310 | 5.500 | 5.500 | 27,147 |
| 2024-10-09 | 5.640 | 5.850 | 5.600 | 5.850 | 5.850 | 5,637 |
| 2024-10-08 | 6.090 | 6.100 | 5.610 | 6.080 | 6.080 | 1,871 |
| 2024-10-07 | 5.710 | 5.990 | 5.650 | 5.700 | 5.700 | 5,671 |
| 2024-10-04 | 5.910 | 6.250 | 5.500 | 6.060 | 6.060 | 30,175 |
| 2024-10-03 | 6.130 | 6.130 | 5.850 | 5.870 | 5.870 | 5,524 |
| 2024-10-02 | 6.140 | 6.150 | 5.950 | 6.130 | 6.130 | 906 |
| 2024-10-01 | 5.900 | 6.100 | 5.800 | 6.000 | 6.000 | 135,556 |
| 2024-09-30 | 5.850 | 5.900 | 5.700 | 5.880 | 5.880 | 9,067 |
| 2024-09-27 | 6.300 | 6.550 | 5.830 | 5.980 | 5.980 | 16,522 |
| 2024-09-26 | 5.950 | 6.490 | 5.850 | 5.850 | 5.850 | 136,870 |
| 2024-09-25 | 5.700 | 5.890 | 5.700 | 5.720 | 5.720 | 1,783 |
| 2024-09-24 | 5.650 | 5.950 | 5.650 | 5.670 | 5.670 | 1,228 |
| 2024-09-23 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 4,607 |
| 2024-09-20 | 6.150 | 6.150 | 5.750 | 5.800 | 5.800 | 34,919 |
| 2024-09-19 | 5.990 | 6.190 | 5.850 | 5.870 | 5.870 | 16,857 |
| 2024-09-18 | 6.470 | 6.470 | 6.000 | 6.130 | 6.130 | 7,002 |
| 2024-09-16 | 6.600 | 6.600 | 6.110 | 6.390 | 6.390 | 51,011 |
| 2024-09-13 | 6.420 | 6.600 | 6.410 | 6.420 | 6.420 | 15,505 |
| 2024-09-12 | 6.600 | 6.600 | 6.330 | 6.400 | 6.400 | 13,616 |
| 2024-09-11 | 6.410 | 6.810 | 6.400 | 6.470 | 6.470 | 15,817 |
| 2024-09-10 | 6.890 | 6.890 | 6.330 | 6.370 | 6.370 | 6,943 |
| 2024-09-09 | 6.510 | 7.090 | 6.510 | 6.630 | 6.630 | 66,214 |
| 2024-09-06 | 6.900 | 7.170 | 6.020 | 6.650 | 6.650 | 721,495 |
| 2024-09-05 | 6.590 | 7.400 | 6.550 | 7.020 | 7.020 | 1,274,192 |
| 2024-09-04 | 6.150 | 6.710 | 6.100 | 6.500 | 6.500 | 228,604 |
| 2024-09-03 | 6.200 | 6.200 | 5.800 | 5.900 | 5.900 | 5,968 |
| 2024-09-02 | 6.200 | 6.200 | 5.910 | 5.950 | 5.950 | 11,922 |
| 2024-08-30 | 6.150 | 6.400 | 5.800 | 6.000 | 6.000 | 17,020 |
| 2024-08-29 | 5.920 | 6.150 | 5.920 | 6.010 | 6.010 | 4,612 |
| 2024-08-28 | 6.080 | 6.190 | 5.930 | 6.000 | 6.000 | 31,028 |
| 2024-08-27 | 6.200 | 6.200 | 5.920 | 6.100 | 6.100 | 16,755 |
| 2024-08-26 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 4,000 |
| 2024-08-23 | 5.940 | 6.120 | 5.910 | 6.020 | 6.020 | 138,078 |
| 2024-08-22 | 5.980 | 6.140 | 5.900 | 5.900 | 5.900 | 87,624 |
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.