Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan · Delayed Price · Currency is PKR 1,028.07
+15.44 (1.52%)
At close: Nov 18, 2025
Al-Abbas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |