Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan · Delayed Price · Currency is PKR 988.26
+20.69 (2.14%)
At close: Aug 1, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 970.00 | 990.00 | 970.00 | 988.26 | 988.26 | 2.14% | 135 |
| Jul 31, 2025 | 970.00 | 970.00 | 955.00 | 967.57 | 967.57 | -0.15% | 595 |
| Jul 30, 2025 | 950.00 | 980.00 | 942.01 | 968.99 | 968.99 | 5.16% | 367 |
| Jul 29, 2025 | 908.00 | 967.00 | 904.00 | 921.44 | 921.44 | 2.14% | 468 |
| Jul 28, 2025 | 900.00 | 914.89 | 899.00 | 902.17 | 902.17 | -1.31% | 254 |
| Jul 24, 2025 | 929.00 | 929.00 | 910.00 | 914.15 | 914.15 | 0.18% | 59 |
| Jul 23, 2025 | 920.00 | 920.00 | 882.01 | 912.50 | 912.50 | 0.95% | 74 |
| Jul 22, 2025 | 910.00 | 920.00 | 893.40 | 903.94 | 903.94 | 2.14% | 243 |
| Jul 21, 2025 | 884.98 | 885.00 | 883.99 | 884.96 | 884.96 | 1.71% | 187 |
| Jul 18, 2025 | 855.27 | 879.78 | 850.01 | 870.10 | 870.10 | - | 10 |
| Jul 17, 2025 | 876.00 | 877.84 | 861.00 | 870.10 | 870.10 | -0.88% | 328 |
| Jul 16, 2025 | 852.00 | 885.00 | 852.00 | 877.84 | 877.84 | 2.90% | 64 |
| Jul 15, 2025 | 854.01 | 871.20 | 854.01 | 853.07 | 853.07 | - | 26 |
| Jul 14, 2025 | 889.90 | 889.90 | 850.00 | 853.07 | 853.07 | -0.16% | 37 |
| Jul 11, 2025 | 847.01 | 898.99 | 842.00 | 854.43 | 854.43 | -2.35% | 195 |
| Jul 10, 2025 | 841.01 | 878.98 | 841.01 | 875.02 | 875.02 | 1.16% | 383 |
| Jul 9, 2025 | 858.98 | 871.98 | 858.98 | 865.00 | 865.00 | - | 4 |
| Jul 8, 2025 | 861.10 | 865.00 | 850.00 | 865.00 | 865.00 | 0.46% | 150 |
| Jul 7, 2025 | 863.98 | 863.98 | 854.07 | 861.06 | 861.06 | 0.36% | 521 |
| Jul 4, 2025 | 850.00 | 866.00 | 840.00 | 857.99 | 857.99 | 0.70% | 194 |
| Jul 3, 2025 | 856.00 | 856.00 | 841.10 | 852.00 | 852.00 | - | 35 |
| Jul 2, 2025 | 870.00 | 870.00 | 836.51 | 852.00 | 852.00 | -0.04% | 264 |
| Jul 1, 2025 | 843.87 | 864.78 | 836.55 | 852.38 | 852.38 | 1.01% | 93 |
| Jun 30, 2025 | 825.00 | 854.90 | 825.00 | 843.87 | 843.87 | -1.29% | 31 |
| Jun 27, 2025 | 818.00 | 868.00 | 818.00 | 854.93 | 854.93 | -0.41% | 33 |
| Jun 26, 2025 | 859.00 | 860.30 | 845.00 | 858.47 | 858.47 | 0.41% | 35 |
| Jun 25, 2025 | 848.13 | 855.00 | 818.00 | 855.00 | 855.00 | 0.81% | 1,108 |
| Jun 24, 2025 | 812.01 | 848.79 | 752.01 | 848.13 | 848.13 | 4.54% | 62 |
| Jun 23, 2025 | 804.00 | 859.00 | 777.02 | 811.26 | 811.26 | -5.24% | 161 |
| Jun 20, 2025 | 856.08 | 864.98 | 840.15 | 856.08 | 856.08 | - | 28 |
| Jun 19, 2025 | 868.90 | 868.90 | 840.00 | 856.08 | 856.08 | 0.72% | 59 |
| Jun 18, 2025 | 850.00 | 850.00 | 810.30 | 850.00 | 850.00 | 2.95% | 273 |
| Jun 17, 2025 | 837.36 | 871.90 | 800.00 | 825.66 | 825.66 | -2.43% | 313 |
| Jun 16, 2025 | 855.01 | 893.00 | 810.25 | 846.22 | 846.22 | -3.82% | 74 |
| Jun 13, 2025 | 855.00 | 925.00 | 855.00 | 879.83 | 879.83 | 2.90% | 888 |
| Jun 12, 2025 | 874.98 | 874.98 | 802.00 | 855.00 | 855.00 | 0.35% | 396 |
| Jun 11, 2025 | 864.00 | 870.00 | 851.01 | 852.01 | 852.01 | 0.34% | 97 |
| Jun 10, 2025 | 875.00 | 879.99 | 814.00 | 849.12 | 849.12 | -3.18% | 107 |
| Jun 5, 2025 | 882.00 | 883.00 | 871.00 | 877.00 | 865.00 | 0.59% | 390 |
| Jun 4, 2025 | 890.00 | 891.00 | 813.25 | 871.83 | 859.90 | -0.83% | 75 |
| Jun 3, 2025 | 810.02 | 918.99 | 810.02 | 879.13 | 867.10 | 0.50% | 331 |
| Jun 2, 2025 | 930.00 | 930.00 | 826.51 | 874.79 | 862.82 | -0.30% | 561 |
| May 30, 2025 | 866.01 | 899.99 | 800.10 | 877.42 | 865.41 | 1.58% | 335 |
| May 29, 2025 | 804.99 | 880.00 | 804.98 | 863.79 | 851.97 | 7.97% | 2,176 |
| May 27, 2025 | 799.00 | 807.00 | 781.10 | 800.00 | 789.05 | 0.12% | 289 |
| May 26, 2025 | 798.99 | 805.00 | 775.02 | 799.05 | 788.12 | 0.19% | 88 |
| May 23, 2025 | 775.01 | 798.48 | 775.00 | 797.57 | 786.66 | 2.91% | 59 |
| May 22, 2025 | 801.50 | 801.90 | 765.00 | 775.00 | 764.40 | -1.90% | 245 |
| May 21, 2025 | 782.99 | 790.00 | 725.00 | 789.98 | 779.17 | 0.64% | 378 |
| May 20, 2025 | 782.99 | 783.00 | 782.99 | 784.92 | 774.18 | - | 20 |