Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan · Delayed Price · Currency is PKR 1,035.24
+35.24 (3.52%)
At close: Oct 20, 2025
Al-Abbas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 1,048.00 | 1,055.00 | 1,023.00 | 1,053.68 | 1,053.68 | 1.31% | 294 |
| Oct 2, 2025 | 1,048.00 | 1,048.00 | 1,015.00 | 1,040.05 | 1,040.05 | -0.95% | 210 |
| Oct 1, 2025 | 1,040.48 | 1,050.00 | 936.42 | 1,050.00 | 1,050.00 | 0.92% | 1,401 |
| Sep 30, 2025 | 1,041.51 | 1,049.99 | 1,035.00 | 1,040.47 | 1,040.47 | -0.90% | 120 |
| Sep 29, 2025 | 1,042.01 | 1,050.00 | 1,041.01 | 1,049.90 | 1,049.90 | 0.16% | 124 |
| Sep 26, 2025 | 1,042.03 | 1,051.00 | 1,042.03 | 1,048.22 | 1,048.22 | - | 36 |
| Sep 25, 2025 | 1,040.00 | 1,059.00 | 1,040.00 | 1,048.22 | 1,048.22 | -0.36% | 96 |
| Sep 23, 2025 | 1,041.20 | 1,053.00 | 1,041.20 | 1,052.00 | 1,052.00 | 0.19% | 51 |
| Sep 22, 2025 | 1,040.10 | 1,054.99 | 1,040.00 | 1,049.98 | 1,049.98 | -0.02% | 130 |
| Sep 19, 2025 | 1,049.97 | 1,055.00 | 1,035.00 | 1,050.23 | 1,050.23 | 0.84% | 301 |
| Sep 18, 2025 | 1,050.00 | 1,051.00 | 1,035.00 | 1,041.46 | 1,041.46 | -0.81% | 963 |
| Sep 17, 2025 | 1,011.11 | 1,050.00 | 1,011.11 | 1,049.99 | 1,049.99 | - | 387 |
| Sep 16, 2025 | 1,045.02 | 1,055.00 | 1,045.02 | 1,049.97 | 1,049.97 | 0.49% | 637 |
| Sep 15, 2025 | 1,041.00 | 1,063.81 | 1,040.00 | 1,044.87 | 1,044.87 | 0.47% | 71 |
| Sep 12, 2025 | 1,049.00 | 1,057.95 | 1,040.00 | 1,040.00 | 1,040.00 | -0.89% | 127 |
| Sep 11, 2025 | 1,054.90 | 1,055.00 | 1,025.00 | 1,049.33 | 1,049.33 | -0.54% | 546 |
| Sep 10, 2025 | 1,063.00 | 1,063.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.10% | 157 |
| Sep 9, 2025 | 1,052.50 | 1,057.95 | 1,049.00 | 1,056.07 | 1,056.07 | -1.54% | 574 |
| Sep 8, 2025 | 1,085.90 | 1,085.90 | 1,050.00 | 1,072.62 | 1,072.62 | 0.70% | 1,290 |
| Sep 5, 2025 | 1,055.00 | 1,097.99 | 1,045.50 | 1,065.14 | 1,065.14 | -2.29% | 772 |
| Sep 4, 2025 | 1,098.00 | 1,098.00 | 1,075.00 | 1,090.05 | 1,090.05 | 1.66% | 243 |
| Sep 3, 2025 | 1,087.00 | 1,087.00 | 1,060.60 | 1,072.25 | 1,072.25 | -1.39% | 103 |
| Sep 2, 2025 | 1,095.00 | 1,095.00 | 1,078.00 | 1,087.33 | 1,087.33 | -0.01% | 89 |
| Sep 1, 2025 | 1,080.00 | 1,119.00 | 1,080.00 | 1,087.42 | 1,087.42 | 0.91% | 143 |
| Aug 29, 2025 | 1,088.24 | 1,088.24 | 1,062.01 | 1,077.65 | 1,077.65 | -0.97% | 30 |
| Aug 28, 2025 | 1,148.00 | 1,148.00 | 1,079.10 | 1,088.24 | 1,088.24 | 0.90% | 73 |
| Aug 27, 2025 | 1,086.99 | 1,087.00 | 1,075.00 | 1,078.56 | 1,078.56 | -0.85% | 64 |
| Aug 26, 2025 | 1,084.00 | 1,094.80 | 1,060.00 | 1,087.79 | 1,087.79 | 1.83% | 379 |
| Aug 25, 2025 | 1,072.23 | 1,072.23 | 1,060.01 | 1,068.24 | 1,068.24 | -0.57% | 62 |
| 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 |