Skip to main content
logo
Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
978.97
+58.31 (6.33%)
At close: Feb 20, 2026

Al-Abbas Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 2026991.021,003.98904.02920.66920.66-6.98%136
Feb 18, 20261,005.001,005.00940.00989.79989.79-0.65%337
Feb 17, 20261,006.001,006.00992.00996.28996.28-0.44%31
Feb 16, 20261,016.001,016.00992.001,000.711,000.71-0.27%37
Feb 13, 20261,008.001,020.00978.001,003.431,003.430.46%109
Feb 12, 2026999.001,007.00998.00998.80998.80-0.12%90
Feb 11, 20261,019.951,019.95995.00999.99999.990.74%135
Feb 10, 2026983.001,005.00970.00992.64992.641.04%285
Feb 9, 20261,002.361,002.36950.00982.43982.43-1.99%545
Feb 6, 20261,020.001,020.401,000.001,002.361,002.36-1.93%129
Feb 4, 20261,030.901,034.001,000.001,022.091,022.091.07%584
Feb 3, 20261,031.901,031.90990.001,011.281,011.280.91%369
Feb 2, 20261,020.001,020.00990.001,002.201,002.201.71%61
Jan 30, 20261,020.031,032.95950.02985.37985.37-2.89%452
Jan 29, 20261,029.001,030.001,010.001,014.701,014.70-0.87%138
Jan 28, 20261,020.021,044.981,020.021,023.591,023.59-1.39%509
Jan 27, 20261,042.001,044.991,032.001,038.071,038.07-0.05%471
Jan 26, 20261,042.001,042.991,038.001,038.641,038.640.86%102
Jan 23, 20261,020.001,050.001,020.001,029.801,029.801.08%297
Jan 22, 20261,033.501,035.001,010.001,018.791,018.79-1.23%470
Jan 21, 20261,026.001,040.001,010.001,031.501,031.50-0.42%205
Jan 20, 20261,045.001,048.991,032.001,035.891,035.89-0.75%113
Jan 19, 20261,049.901,050.001,034.001,043.681,030.75-0.35%675
Jan 16, 20261,045.001,050.001,042.001,047.301,034.330.90%542
Jan 15, 20261,044.501,050.001,026.001,038.001,025.141.23%833
Jan 14, 20261,030.001,044.961,022.511,025.381,012.68-0.45%851
Jan 13, 20261,049.901,049.901,000.001,030.001,017.240.37%2,450
Jan 12, 20261,011.001,046.001,011.001,026.201,013.49-2.04%39
Jan 9, 20261,038.011,059.991,030.101,047.591,034.61-0.63%248
Jan 8, 20261,020.001,055.001,020.001,054.181,041.121.47%315
Jan 7, 20261,035.011,049.50991.801,038.911,026.040.45%837
Jan 6, 20261,026.301,049.801,026.301,034.271,021.460.01%67
Jan 5, 20261,050.001,059.001,031.411,034.171,021.36-0.94%1,335
Jan 2, 20261,049.991,060.001,040.031,044.011,031.08-0.56%104
Jan 1, 20261,050.001,050.001,049.801,049.911,036.901.13%26
Dec 31, 20251,050.001,050.001,033.001,038.171,025.31-0.28%96
Dec 30, 20251,054.001,054.001,039.901,041.061,028.16-0.65%118
Dec 29, 20251,059.901,059.901,040.241,047.851,034.870.73%152
Dec 26, 20251,018.001,100.001,000.001,040.301,027.410.44%183
Dec 24, 20251,039.951,049.991,015.031,035.731,022.900.96%46
Dec 23, 20251,030.121,041.951,025.141,025.871,013.16-1.65%121
Dec 22, 20251,024.001,044.991,024.001,043.081,030.160.77%30
Dec 19, 20251,026.011,048.901,026.011,035.081,022.26-0.17%31
Dec 18, 20251,036.101,046.991,036.101,036.871,024.030.08%34
Dec 17, 20251,042.001,042.001,035.011,036.011,023.18-0.76%77
Dec 16, 20251,033.001,052.001,032.011,043.961,031.031.16%183
Dec 15, 20251,122.001,122.001,030.001,031.971,019.19-0.57%232
Dec 12, 20251,025.011,069.96993.001,037.861,025.000.17%73
Dec 11, 20251,044.001,044.001,035.101,036.081,023.25-19
Dec 10, 20251,049.091,049.101,038.001,036.081,023.25-22