Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan · Delayed Price · Currency is PKR 860.00
-10.62 (-1.22%)
At close: Mar 19, 2026
Al-Abbas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 889.00 | 889.98 | 855.10 | 860.00 | 860.00 | -1.22% | 1,632 |
| Mar 18, 2026 | 889.00 | 890.00 | 850.12 | 870.62 | 870.62 | 0.05% | 81 |
| Mar 17, 2026 | 878.49 | 878.49 | 840.10 | 870.17 | 870.17 | 6.99% | 244 |
| Mar 16, 2026 | 889.00 | 890.00 | 811.01 | 813.30 | 813.30 | -3.81% | 1,298 |
| Mar 13, 2026 | 862.10 | 862.10 | 830.00 | 845.53 | 845.53 | -6.15% | 356 |
| Mar 12, 2026 | 820.00 | 902.00 | 806.20 | 900.96 | 900.96 | 9.87% | 1,061 |
| Mar 11, 2026 | 799.00 | 828.00 | 799.00 | 820.00 | 820.00 | 4.88% | 1,586 |
| Mar 10, 2026 | 839.92 | 893.95 | 755.93 | 781.86 | 781.86 | -6.91% | 1,685 |
| Mar 9, 2026 | 808.59 | 899.90 | 808.59 | 839.92 | 839.92 | -6.51% | 98 |
| Mar 6, 2026 | 898.50 | 899.00 | 898.00 | 898.43 | 898.43 | 0.04% | 35 |
| Mar 5, 2026 | 875.00 | 900.00 | 875.00 | 898.04 | 898.04 | -0.22% | 608 |
| Mar 4, 2026 | 895.01 | 900.00 | 895.01 | 900.00 | 900.00 | 0.24% | 49 |
| Mar 3, 2026 | 900.05 | 944.00 | 890.10 | 897.86 | 897.86 | -0.24% | 4,111 |
| Mar 2, 2026 | 925.00 | 1,034.00 | 900.00 | 900.05 | 900.05 | -5.09% | 1,485 |
| Feb 27, 2026 | 925.04 | 949.98 | 925.04 | 948.29 | 948.29 | 1.84% | 58 |
| Feb 26, 2026 | 975.00 | 975.00 | 925.00 | 931.14 | 931.14 | -0.28% | 149 |
| Feb 25, 2026 | 930.11 | 939.98 | 925.01 | 933.75 | 933.75 | -2.11% | 65 |
| Feb 24, 2026 | 945.00 | 963.89 | 938.05 | 953.88 | 953.88 | -2.17% | 249 |
| Feb 23, 2026 | 978.97 | 978.97 | 948.50 | 975.05 | 975.05 | -0.40% | 74 |
| Feb 20, 2026 | 978.00 | 979.20 | 926.01 | 978.97 | 978.97 | 6.33% | 2,101 |
| Feb 19, 2026 | 991.02 | 1,003.98 | 904.02 | 920.66 | 920.66 | -6.98% | 136 |
| Feb 18, 2026 | 1,005.00 | 1,005.00 | 940.00 | 989.79 | 989.79 | -0.65% | 337 |
| Feb 17, 2026 | 1,006.00 | 1,006.00 | 992.00 | 996.28 | 996.28 | -0.44% | 31 |
| Feb 16, 2026 | 1,016.00 | 1,016.00 | 992.00 | 1,000.71 | 1,000.71 | -0.27% | 37 |
| Feb 13, 2026 | 1,008.00 | 1,020.00 | 978.00 | 1,003.43 | 1,003.43 | 0.46% | 109 |
| Feb 12, 2026 | 999.00 | 1,007.00 | 998.00 | 998.80 | 998.80 | -0.12% | 90 |
| Feb 11, 2026 | 1,019.95 | 1,019.95 | 995.00 | 999.99 | 999.99 | 0.74% | 135 |
| Feb 10, 2026 | 983.00 | 1,005.00 | 970.00 | 992.64 | 992.64 | 1.04% | 285 |
| Feb 9, 2026 | 1,002.36 | 1,002.36 | 950.00 | 982.43 | 982.43 | -1.99% | 545 |
| Feb 6, 2026 | 1,020.00 | 1,020.40 | 1,000.00 | 1,002.36 | 1,002.36 | -1.93% | 129 |
| Feb 4, 2026 | 1,030.90 | 1,034.00 | 1,000.00 | 1,022.09 | 1,022.09 | 1.07% | 584 |
| Feb 3, 2026 | 1,031.90 | 1,031.90 | 990.00 | 1,011.28 | 1,011.28 | 0.91% | 369 |
| Feb 2, 2026 | 1,020.00 | 1,020.00 | 990.00 | 1,002.20 | 1,002.20 | 1.71% | 61 |
| Jan 30, 2026 | 1,020.03 | 1,032.95 | 950.02 | 985.37 | 985.37 | -2.89% | 452 |
| Jan 29, 2026 | 1,029.00 | 1,030.00 | 1,010.00 | 1,014.70 | 1,014.70 | -0.87% | 138 |
| Jan 28, 2026 | 1,020.02 | 1,044.98 | 1,020.02 | 1,023.59 | 1,023.59 | -1.39% | 509 |
| Jan 27, 2026 | 1,042.00 | 1,044.99 | 1,032.00 | 1,038.07 | 1,038.07 | -0.05% | 471 |
| Jan 26, 2026 | 1,042.00 | 1,042.99 | 1,038.00 | 1,038.64 | 1,038.64 | 0.86% | 102 |
| Jan 23, 2026 | 1,020.00 | 1,050.00 | 1,020.00 | 1,029.80 | 1,029.80 | 1.08% | 297 |
| Jan 22, 2026 | 1,033.50 | 1,035.00 | 1,010.00 | 1,018.79 | 1,018.79 | -1.23% | 470 |
| Jan 21, 2026 | 1,026.00 | 1,040.00 | 1,010.00 | 1,031.50 | 1,031.50 | -0.42% | 205 |
| Jan 20, 2026 | 1,045.00 | 1,048.99 | 1,032.00 | 1,035.89 | 1,035.89 | -0.75% | 113 |
| Jan 19, 2026 | 1,049.90 | 1,050.00 | 1,034.00 | 1,043.68 | 1,030.75 | -0.35% | 675 |
| Jan 16, 2026 | 1,045.00 | 1,050.00 | 1,042.00 | 1,047.30 | 1,034.33 | 0.90% | 542 |
| Jan 15, 2026 | 1,044.50 | 1,050.00 | 1,026.00 | 1,038.00 | 1,025.14 | 1.23% | 833 |
| Jan 14, 2026 | 1,030.00 | 1,044.96 | 1,022.51 | 1,025.38 | 1,012.68 | -0.45% | 851 |
| Jan 13, 2026 | 1,049.90 | 1,049.90 | 1,000.00 | 1,030.00 | 1,017.24 | 0.37% | 2,450 |
| Jan 12, 2026 | 1,011.00 | 1,046.00 | 1,011.00 | 1,026.20 | 1,013.49 | -2.04% | 39 |
| Jan 9, 2026 | 1,038.01 | 1,059.99 | 1,030.10 | 1,047.59 | 1,034.61 | -0.63% | 248 |
| Jan 8, 2026 | 1,020.00 | 1,055.00 | 1,020.00 | 1,054.18 | 1,041.12 | 1.47% | 315 |