Abdullah Shah Ghazi Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.860 | 10.140 | 9.500 | 9.530 | 9.530 | 88,343 |
| 2026-10-16 | 9.880 | 9.880 | 9.500 | 9.610 | 9.610 | 44,051 |
| 2026-10-15 | 9.620 | 9.880 | 9.550 | 9.730 | 9.730 | 173,235 |
| 2026-10-14 | 9.630 | 9.630 | 9.100 | 9.500 | 9.500 | 326,669 |
| 2026-10-13 | 9.900 | 10.000 | 9.170 | 9.290 | 9.290 | 290,347 |
| 2026-10-12 | 9.300 | 10.360 | 9.210 | 9.650 | 9.650 | 2,993,561 |
| 2026-10-09 | 8.990 | 9.500 | 8.820 | 9.360 | 9.360 | 519,251 |
| 2026-10-08 | 8.970 | 9.030 | 8.800 | 9.000 | 9.000 | 36,683 |
| 2026-10-07 | 8.660 | 9.010 | 8.660 | 8.970 | 8.970 | 90,132 |
| 2026-10-06 | 8.880 | 9.000 | 8.550 | 8.960 | 8.960 | 53,202 |
| 2026-10-05 | 8.850 | 9.000 | 8.500 | 8.590 | 8.590 | 117,462 |
| 2026-10-02 | 9.000 | 9.270 | 8.750 | 8.950 | 8.950 | 146,864 |
| 2026-10-01 | 9.300 | 9.300 | 8.930 | 9.060 | 9.060 | 70,969 |
| 2026-09-30 | 9.250 | 9.350 | 9.100 | 9.250 | 9.250 | 103,632 |
| 2026-09-29 | 9.390 | 9.390 | 9.000 | 9.110 | 9.110 | 61,148 |
| 2026-09-28 | 9.210 | 9.350 | 9.000 | 9.060 | 9.060 | 139,710 |
| 2026-09-25 | 9.440 | 9.690 | 8.980 | 9.200 | 9.200 | 264,250 |
| 2026-09-24 | 9.100 | 9.590 | 8.940 | 9.260 | 9.260 | 859,550 |
| 2026-09-23 | 8.940 | 9.100 | 8.620 | 8.940 | 8.940 | 575,627 |
| 2026-09-22 | 8.970 | 9.000 | 8.650 | 8.770 | 8.770 | 40,279 |
| 2026-09-21 | 9.000 | 9.000 | 8.660 | 8.750 | 8.750 | 29,739 |
| 2026-09-18 | 8.690 | 9.000 | 8.520 | 8.660 | 8.660 | 96,364 |
| 2026-09-17 | 8.270 | 8.800 | 8.270 | 8.450 | 8.450 | 45,576 |
| 2026-09-16 | 8.750 | 8.960 | 8.490 | 8.590 | 8.590 | 78,654 |
| 2026-09-15 | 8.850 | 8.850 | 8.710 | 8.730 | 8.730 | 31,676 |
| 2026-09-14 | 8.750 | 8.980 | 8.550 | 8.750 | 8.750 | 84,805 |
| 2026-09-11 | 8.180 | 9.150 | 8.180 | 8.870 | 8.870 | 318,227 |
| 2026-09-10 | 8.750 | 8.800 | 8.400 | 8.730 | 8.730 | 57,789 |
| 2026-09-09 | 8.300 | 8.850 | 8.300 | 8.710 | 8.710 | 34,796 |
| 2026-09-08 | 8.800 | 8.890 | 8.650 | 8.780 | 8.780 | 41,591 |
| 2026-09-07 | 8.970 | 9.020 | 8.760 | 8.830 | 8.830 | 104,246 |
| 2026-09-04 | 8.960 | 9.000 | 8.720 | 8.890 | 8.890 | 44,518 |
| 2026-09-03 | 8.580 | 8.900 | 8.580 | 8.840 | 8.840 | 42,309 |
| 2026-09-02 | 8.850 | 8.890 | 8.510 | 8.750 | 8.750 | 47,483 |
| 2026-09-01 | 8.710 | 9.000 | 8.710 | 8.870 | 8.870 | 66,159 |
| 2026-08-31 | 8.870 | 9.000 | 8.700 | 8.770 | 8.770 | 56,276 |
| 2026-08-28 | 8.700 | 9.000 | 8.560 | 8.830 | 8.830 | 160,787 |
| 2026-08-27 | 8.870 | 9.000 | 8.690 | 8.700 | 8.700 | 56,391 |
| 2026-08-25 | 9.000 | 9.000 | 8.640 | 8.650 | 8.650 | 54,625 |
| 2026-08-24 | 8.980 | 9.050 | 8.740 | 8.770 | 8.770 | 107,481 |
| 2026-08-21 | 8.890 | 9.000 | 8.610 | 8.940 | 8.940 | 35,847 |
| 2026-08-20 | 8.970 | 8.970 | 8.650 | 8.730 | 8.730 | 61,786 |
| 2026-08-19 | 8.970 | 8.970 | 8.710 | 8.750 | 8.750 | 13,796 |
| 2026-08-18 | 8.900 | 8.980 | 8.760 | 8.900 | 8.900 | 24,735 |
| 2026-08-17 | 8.950 | 9.080 | 8.750 | 8.900 | 8.900 | 24,397 |
| 2026-08-13 | 8.700 | 9.100 | 8.680 | 8.950 | 8.950 | 119,072 |
| 2026-08-12 | 8.750 | 9.290 | 8.750 | 8.890 | 8.890 | 174,268 |
| 2026-08-11 | 8.620 | 8.750 | 8.620 | 8.660 | 8.660 | 82,299 |
| 2026-08-10 | 8.900 | 8.900 | 8.510 | 8.610 | 8.610 | 71,007 |
| 2026-08-07 | 8.880 | 8.900 | 8.700 | 8.710 | 8.710 | 94,837 |
| 2026-08-06 | 8.900 | 8.900 | 8.600 | 8.730 | 8.730 | 48,318 |
| 2026-08-05 | 8.900 | 8.900 | 8.540 | 8.630 | 8.630 | 99,082 |
| 2026-08-04 | 8.830 | 8.930 | 8.600 | 8.730 | 8.730 | 45,771 |
| 2026-08-03 | 8.980 | 8.980 | 8.520 | 8.830 | 8.830 | 329,236 |
| 2026-07-31 | 8.820 | 8.980 | 8.640 | 8.670 | 8.670 | 91,192 |
| 2026-07-30 | 9.430 | 9.430 | 8.510 | 8.740 | 8.740 | 184,609 |
| 2026-07-29 | 9.150 | 9.150 | 8.810 | 8.850 | 8.850 | 91,140 |
| 2026-07-28 | 9.200 | 9.490 | 9.000 | 9.020 | 9.020 | 178,922 |
| 2026-07-27 | 9.000 | 9.200 | 8.900 | 9.060 | 9.060 | 154,960 |
| 2026-07-24 | 8.890 | 8.980 | 8.610 | 8.760 | 8.760 | 81,510 |
Page 1 of 20 · 1,192 trading daysOlder →
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.