Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan · Delayed Price · Currency is PKR 1,037.86
+1.78 (0.17%)
At close: Dec 12, 2025
Al-Abbas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1,025.01 | 1,069.96 | 993.00 | 1,037.86 | 1,037.86 | 0.17% | 73 |
| Dec 11, 2025 | 1,044.00 | 1,044.00 | 1,035.10 | 1,036.08 | 1,036.08 | - | 19 |
| Dec 10, 2025 | 1,049.09 | 1,049.10 | 1,038.00 | 1,036.08 | 1,036.08 | - | 22 |
| Dec 9, 2025 | 1,051.00 | 1,051.00 | 1,030.13 | 1,036.08 | 1,036.08 | -0.20% | 195 |
| Dec 8, 2025 | 1,030.00 | 1,058.00 | 1,030.00 | 1,038.16 | 1,038.16 | - | 16 |
| Dec 5, 2025 | 1,041.00 | 1,045.89 | 1,025.00 | 1,038.16 | 1,038.16 | -1.06% | 199 |
| Dec 4, 2025 | 1,076.00 | 1,076.00 | 1,010.00 | 1,049.29 | 1,049.29 | 2.07% | 125 |
| Dec 3, 2025 | 1,053.00 | 1,053.49 | 955.00 | 1,028.02 | 1,028.02 | -2.00% | 621 |
| Dec 2, 2025 | 1,050.03 | 1,058.50 | 1,049.00 | 1,049.00 | 1,049.00 | -0.85% | 89 |
| Dec 1, 2025 | 1,040.16 | 1,078.98 | 1,040.00 | 1,058.01 | 1,058.01 | 1.91% | 161 |
| Nov 28, 2025 | 1,049.99 | 1,049.99 | 1,035.50 | 1,038.20 | 1,038.20 | -1.12% | 69 |
| Nov 27, 2025 | 1,051.00 | 1,051.00 | 1,039.00 | 1,050.00 | 1,050.00 | 0.16% | 678 |
| Nov 26, 2025 | 1,047.00 | 1,048.00 | 1,040.10 | 1,048.30 | 1,048.30 | - | 19 |
| Nov 25, 2025 | 1,048.99 | 1,048.99 | 1,023.31 | 1,048.30 | 1,048.30 | 1.44% | 107 |
| Nov 24, 2025 | 1,033.00 | 1,049.00 | 1,012.10 | 1,033.37 | 1,033.37 | -1.52% | 110 |
| Nov 21, 2025 | 1,039.00 | 1,049.98 | 1,025.00 | 1,049.31 | 1,049.31 | 0.90% | 80 |
| Nov 20, 2025 | 1,049.00 | 1,049.00 | 1,030.10 | 1,039.91 | 1,039.91 | 0.86% | 27 |
| Nov 19, 2025 | 1,047.00 | 1,049.90 | 1,012.00 | 1,031.02 | 1,031.02 | 0.29% | 380 |
| Nov 18, 2025 | 1,016.01 | 1,048.97 | 1,015.02 | 1,028.07 | 1,028.07 | 1.52% | 305 |
| Nov 17, 2025 | 1,047.60 | 1,055.00 | 1,000.00 | 1,012.63 | 1,012.63 | -3.34% | 269 |
| Nov 14, 2025 | 1,040.01 | 1,064.90 | 1,040.01 | 1,047.57 | 1,047.57 | - | 8 |
| Nov 13, 2025 | 1,050.00 | 1,050.00 | 1,037.04 | 1,047.57 | 1,047.57 | -0.71% | 29 |
| Nov 12, 2025 | 1,070.00 | 1,070.00 | 1,038.51 | 1,055.01 | 1,055.01 | 0.42% | 84 |
| Nov 11, 2025 | 1,080.00 | 1,080.00 | 1,045.00 | 1,050.59 | 1,050.59 | -1.05% | 118 |
| Nov 10, 2025 | 1,039.99 | 1,088.00 | 1,039.99 | 1,061.78 | 1,061.78 | 1.20% | 43 |
| Nov 7, 2025 | 1,059.00 | 1,059.00 | 1,049.00 | 1,049.22 | 1,049.22 | - | 20 |
| Nov 6, 2025 | 1,060.10 | 1,060.10 | 1,032.54 | 1,049.22 | 1,049.22 | -0.07% | 56 |
| Nov 5, 2025 | 1,060.00 | 1,074.99 | 1,030.04 | 1,050.00 | 1,050.00 | 0.12% | 308 |
| Nov 4, 2025 | 1,059.00 | 1,059.00 | 1,023.90 | 1,048.79 | 1,048.79 | 0.47% | 141 |
| Nov 3, 2025 | 1,012.00 | 1,047.00 | 1,012.00 | 1,043.86 | 1,043.86 | - | 8 |
| Oct 31, 2025 | 1,045.00 | 1,045.00 | 1,039.00 | 1,043.86 | 1,043.86 | 0.95% | 153 |
| Oct 30, 2025 | 1,043.00 | 1,043.00 | 1,011.41 | 1,034.00 | 1,034.00 | 0.35% | 366 |
| Oct 29, 2025 | 1,027.05 | 1,027.05 | 1,027.05 | 1,030.36 | 1,030.36 | - | 1 |
| Oct 28, 2025 | 1,039.00 | 1,039.00 | 1,030.00 | 1,030.36 | 1,030.36 | -1.09% | 58 |
| Oct 27, 2025 | 1,019.84 | 1,021.01 | 1,019.81 | 1,041.72 | 1,041.72 | - | 20 |
| Oct 24, 2025 | 1,010.00 | 1,044.00 | 1,010.00 | 1,041.72 | 1,041.72 | -0.08% | 69 |
| Oct 23, 2025 | 1,048.00 | 1,049.00 | 1,035.01 | 1,042.59 | 1,042.59 | 0.43% | 149 |
| Oct 22, 2025 | 1,031.01 | 1,040.00 | 1,028.00 | 1,038.14 | 1,038.14 | 0.79% | 70 |
| Oct 21, 2025 | 1,039.00 | 1,039.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.51% | 53 |
| Oct 20, 2025 | 1,012.00 | 1,043.00 | 1,012.00 | 1,035.24 | 1,035.24 | 3.52% | 122 |
| Oct 17, 2025 | 1,043.95 | 1,043.95 | 1,000.01 | 1,000.00 | 1,000.00 | - | 10 |
| Oct 16, 2025 | 1,038.15 | 1,100.00 | 952.00 | 1,000.00 | 1,000.00 | -4.33% | 1,885 |
| Oct 15, 2025 | 1,047.80 | 1,048.00 | 1,036.01 | 1,045.21 | 1,045.21 | -0.36% | 47 |
| Oct 14, 2025 | 1,028.01 | 1,049.95 | 1,028.01 | 1,049.02 | 1,049.02 | 2.06% | 161 |
| Oct 13, 2025 | 1,040.00 | 1,040.00 | 1,005.00 | 1,027.81 | 1,027.81 | -2.39% | 256 |
| Oct 10, 2025 | 1,013.02 | 1,059.80 | 1,013.02 | 1,053.00 | 1,053.00 | 0.30% | 109 |
| Oct 9, 2025 | 1,050.00 | 1,050.00 | 1,049.80 | 1,049.87 | 1,049.87 | -0.01% | 159 |
| Oct 8, 2025 | 1,057.99 | 1,057.99 | 1,030.10 | 1,050.00 | 1,050.00 | 2.11% | 48 |
| Oct 7, 2025 | 1,025.00 | 1,049.97 | 1,022.01 | 1,028.34 | 1,028.34 | -1.65% | 40 |
| Oct 6, 2025 | 1,035.02 | 1,053.00 | 1,012.00 | 1,045.55 | 1,045.55 | -0.77% | 397 |