Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan · Delayed Price · Currency is PKR 1,074.31
+1.81 (0.17%)
At close: Aug 22, 2025
Al-Abbas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,082.95 | 1,085.00 | 1,070.02 | 1,074.31 | 1,074.31 | 0.17% | 51 |
| Aug 21, 2025 | 1,083.90 | 1,083.90 | 1,067.11 | 1,072.50 | 1,072.50 | 0.07% | 143 |
| Aug 20, 2025 | 1,074.00 | 1,079.99 | 1,070.00 | 1,071.76 | 1,071.76 | -0.21% | 112 |
| Aug 19, 2025 | 1,077.98 | 1,077.98 | 1,065.01 | 1,074.00 | 1,074.00 | 0.99% | 149 |
| Aug 18, 2025 | 1,069.98 | 1,078.94 | 1,054.12 | 1,063.44 | 1,063.44 | 1.20% | 66 |
| Aug 15, 2025 | 1,078.96 | 1,078.96 | 1,050.00 | 1,050.83 | 1,050.83 | -1.19% | 988 |
| Aug 13, 2025 | 1,081.00 | 1,081.10 | 1,021.00 | 1,063.46 | 1,063.46 | -2.05% | 795 |
| Aug 12, 2025 | 1,028.99 | 1,122.99 | 1,028.99 | 1,085.67 | 1,085.67 | -1.16% | 217 |
| Aug 11, 2025 | 1,051.00 | 1,123.98 | 1,050.00 | 1,098.43 | 1,098.43 | -2.32% | 403 |
| Aug 8, 2025 | 1,119.37 | 1,150.00 | 1,010.00 | 1,124.52 | 1,124.52 | 0.46% | 296 |
| Aug 7, 2025 | 1,079.90 | 1,149.00 | 1,079.50 | 1,119.37 | 1,094.82 | 3.65% | 997 |
| Aug 6, 2025 | 1,010.01 | 1,079.90 | 1,010.01 | 1,079.90 | 1,056.22 | 6.88% | 430 |
| Aug 5, 2025 | 965.01 | 1,108.90 | 965.01 | 1,010.41 | 988.25 | -5.66% | 1,026 |
| Aug 4, 2025 | 990.00 | 1,075.00 | 990.00 | 1,070.98 | 1,047.49 | 8.37% | 269 |
| Aug 1, 2025 | 970.00 | 990.00 | 970.00 | 988.26 | 966.59 | 2.14% | 135 |
| Jul 31, 2025 | 970.00 | 970.00 | 955.00 | 967.57 | 946.35 | -0.15% | 595 |
| Jul 30, 2025 | 950.00 | 980.00 | 942.01 | 968.99 | 947.74 | 5.16% | 367 |
| Jul 29, 2025 | 908.00 | 967.00 | 904.00 | 921.44 | 901.23 | 2.14% | 468 |
| Jul 28, 2025 | 900.00 | 914.89 | 899.00 | 902.17 | 882.39 | -1.31% | 254 |
| Jul 24, 2025 | 929.00 | 929.00 | 910.00 | 914.15 | 894.10 | 0.18% | 59 |
| Jul 23, 2025 | 920.00 | 920.00 | 882.01 | 912.50 | 892.49 | 0.95% | 74 |
| Jul 22, 2025 | 910.00 | 920.00 | 893.40 | 903.94 | 884.12 | 2.14% | 243 |
| Jul 21, 2025 | 884.98 | 885.00 | 883.99 | 884.96 | 865.55 | 1.71% | 187 |
| Jul 18, 2025 | 855.27 | 879.78 | 850.01 | 870.10 | 851.02 | - | 10 |
| Jul 17, 2025 | 876.00 | 877.84 | 861.00 | 870.10 | 851.02 | -0.88% | 328 |
| Jul 16, 2025 | 852.00 | 885.00 | 852.00 | 877.84 | 858.59 | 2.90% | 64 |
| Jul 15, 2025 | 854.01 | 871.20 | 854.01 | 853.07 | 834.36 | - | 26 |
| Jul 14, 2025 | 889.90 | 889.90 | 850.00 | 853.07 | 834.36 | -0.16% | 37 |
| Jul 11, 2025 | 847.01 | 898.99 | 842.00 | 854.43 | 835.69 | -2.35% | 195 |
| Jul 10, 2025 | 841.01 | 878.98 | 841.01 | 875.02 | 855.83 | 1.16% | 383 |
| Jul 9, 2025 | 858.98 | 871.98 | 858.98 | 865.00 | 846.03 | - | 4 |
| Jul 8, 2025 | 861.10 | 865.00 | 850.00 | 865.00 | 846.03 | 0.46% | 150 |
| Jul 7, 2025 | 863.98 | 863.98 | 854.07 | 861.06 | 842.18 | 0.36% | 521 |
| Jul 4, 2025 | 850.00 | 866.00 | 840.00 | 857.99 | 839.17 | 0.70% | 194 |
| Jul 3, 2025 | 856.00 | 856.00 | 841.10 | 852.00 | 833.32 | - | 35 |
| Jul 2, 2025 | 870.00 | 870.00 | 836.51 | 852.00 | 833.32 | -0.04% | 264 |
| Jul 1, 2025 | 843.87 | 864.78 | 836.55 | 852.38 | 833.69 | 1.01% | 93 |
| Jun 30, 2025 | 825.00 | 854.90 | 825.00 | 843.87 | 825.36 | -1.29% | 31 |
| Jun 27, 2025 | 818.00 | 868.00 | 818.00 | 854.93 | 836.18 | -0.41% | 33 |
| Jun 26, 2025 | 859.00 | 860.30 | 845.00 | 858.47 | 839.64 | 0.41% | 35 |
| Jun 25, 2025 | 848.13 | 855.00 | 818.00 | 855.00 | 836.25 | 0.81% | 1,108 |
| Jun 24, 2025 | 812.01 | 848.79 | 752.01 | 848.13 | 829.53 | 4.54% | 62 |
| Jun 23, 2025 | 804.00 | 859.00 | 777.02 | 811.26 | 793.47 | -5.24% | 161 |
| Jun 20, 2025 | 856.08 | 864.98 | 840.15 | 856.08 | 837.31 | - | 28 |
| Jun 19, 2025 | 868.90 | 868.90 | 840.00 | 856.08 | 837.31 | 0.72% | 59 |
| Jun 18, 2025 | 850.00 | 850.00 | 810.30 | 850.00 | 831.36 | 2.95% | 273 |
| Jun 17, 2025 | 837.36 | 871.90 | 800.00 | 825.66 | 807.55 | -2.43% | 313 |
| Jun 16, 2025 | 855.01 | 893.00 | 810.25 | 846.22 | 827.66 | -3.82% | 74 |
| Jun 13, 2025 | 855.00 | 925.00 | 855.00 | 879.83 | 860.54 | 2.90% | 888 |
| Jun 12, 2025 | 874.98 | 874.98 | 802.00 | 855.00 | 836.25 | 0.35% | 396 |