Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan · Delayed Price · Currency is PKR 793.27
-4.12 (-0.52%)
At close: Sep 18, 2026
Al-Abbas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 801.49 | 801.49 | 792.10 | 797.39 | 797.39 | 2.35% | 178 |
| Sep 16, 2026 | 805.00 | 805.00 | 770.00 | 779.09 | 779.09 | -2.02% | 76 |
| Sep 15, 2026 | 810.00 | 810.00 | 781.00 | 795.12 | 795.12 | -2.18% | 52 |
| Sep 14, 2026 | 818.86 | 818.86 | 776.03 | 812.88 | 812.88 | - | 21 |
| Sep 11, 2026 | 806.00 | 819.50 | 791.00 | 812.88 | 812.88 | 0.79% | 176 |
| Sep 10, 2026 | 809.99 | 820.00 | 800.00 | 806.54 | 806.54 | -0.76% | 50 |
| Sep 9, 2026 | 808.01 | 808.10 | 808.01 | 812.69 | 812.69 | - | 7 |
| Sep 8, 2026 | 815.12 | 827.00 | 800.00 | 812.69 | 812.69 | -1.11% | 80 |
| Sep 7, 2026 | 822.00 | 822.00 | 813.01 | 821.85 | 821.85 | - | 88 |
| Sep 4, 2026 | 819.44 | 822.00 | 819.44 | 821.85 | 821.85 | 0.29% | 92 |
| Sep 3, 2026 | 816.00 | 822.90 | 815.01 | 819.44 | 819.44 | 0.36% | 53 |
| Sep 2, 2026 | 815.11 | 822.99 | 811.00 | 816.54 | 816.54 | 0.18% | 33 |
| Sep 1, 2026 | 828.00 | 828.90 | 810.00 | 815.11 | 815.11 | -0.02% | 131 |
| Aug 31, 2026 | 829.00 | 835.00 | 806.01 | 815.28 | 815.28 | -1.30% | 195 |
| Aug 28, 2026 | 825.99 | 828.95 | 812.33 | 825.99 | 825.99 | 0.53% | 62 |
| Aug 27, 2026 | 826.00 | 826.00 | 801.00 | 821.60 | 821.60 | 0.42% | 70 |
| Aug 25, 2026 | 828.00 | 828.00 | 810.12 | 818.18 | 818.18 | -0.03% | 89 |
| Aug 24, 2026 | 828.96 | 829.00 | 800.00 | 818.42 | 818.42 | 0.68% | 595 |
| Aug 21, 2026 | 824.40 | 829.00 | 803.00 | 812.91 | 812.91 | 1.52% | 62 |
| Aug 20, 2026 | 825.02 | 833.99 | 752.00 | 800.71 | 800.71 | -2.45% | 1,256 |
| Aug 19, 2026 | 857.87 | 857.87 | 820.00 | 820.83 | 820.83 | -2.66% | 1,086 |
| Aug 18, 2026 | 840.26 | 849.00 | 840.10 | 843.30 | 843.30 | -0.43% | 134 |
| Aug 17, 2026 | 853.21 | 860.00 | 835.00 | 846.90 | 846.90 | -1.47% | 608 |
| Aug 13, 2026 | 859.60 | 861.99 | 855.04 | 859.52 | 859.52 | 0.01% | 46 |
| Aug 12, 2026 | 871.00 | 871.00 | 857.50 | 859.41 | 859.41 | 0.50% | 320 |
| Aug 11, 2026 | 870.00 | 878.00 | 853.16 | 855.12 | 855.12 | -0.29% | 235 |
| Aug 10, 2026 | 854.03 | 873.89 | 854.03 | 857.63 | 857.63 | 0.46% | 112 |
| Aug 7, 2026 | 874.95 | 874.95 | 850.01 | 853.74 | 853.74 | -1.31% | 627 |
| Aug 6, 2026 | 865.28 | 878.74 | 861.00 | 865.05 | 865.05 | -1.28% | 244 |
| Aug 5, 2026 | 876.21 | 891.49 | 851.00 | 876.29 | 876.29 | 0.10% | 316 |
| Aug 4, 2026 | 888.00 | 894.00 | 865.00 | 875.42 | 875.42 | 0.05% | 202 |
| Aug 3, 2026 | 882.50 | 899.00 | 875.00 | 875.02 | 875.02 | 0.07% | 140 |
| Jul 31, 2026 | 870.00 | 904.50 | 850.50 | 874.44 | 874.44 | -0.18% | 77 |
| Jul 30, 2026 | 898.31 | 920.00 | 874.00 | 875.98 | 875.98 | -2.48% | 428 |
| Jul 29, 2026 | 919.96 | 919.96 | 895.30 | 898.30 | 898.30 | 0.41% | 63 |
| Jul 28, 2026 | 919.99 | 919.99 | 882.01 | 894.61 | 894.61 | -0.28% | 226 |
| Jul 27, 2026 | 889.01 | 990.00 | 889.01 | 897.11 | 897.11 | -0.41% | 1,464 |
| Jul 24, 2026 | 889.02 | 920.00 | 880.00 | 900.82 | 900.82 | -1.87% | 911 |
| Jul 23, 2026 | 870.00 | 918.00 | 870.00 | 917.96 | 917.96 | 3.73% | 946 |
| Jul 22, 2026 | 870.00 | 887.86 | 870.00 | 884.95 | 884.95 | 0.11% | 133 |
| Jul 21, 2026 | 893.50 | 894.84 | 883.00 | 884.02 | 884.02 | 0.25% | 132 |
| Jul 20, 2026 | 880.00 | 894.99 | 880.00 | 881.81 | 881.81 | -1.21% | 35 |
| Jul 17, 2026 | 887.11 | 944.99 | 855.00 | 892.60 | 892.60 | 0.30% | 488 |
| Jul 16, 2026 | 875.00 | 890.00 | 875.00 | 889.95 | 889.95 | 0.46% | 51 |
| Jul 15, 2026 | 876.00 | 890.00 | 850.19 | 885.89 | 885.89 | 0.53% | 124 |
| Jul 14, 2026 | 895.75 | 900.00 | 880.00 | 881.20 | 881.20 | -0.45% | 331 |
| Jul 13, 2026 | 865.10 | 909.95 | 860.02 | 885.14 | 885.14 | -2.84% | 713 |
| Jul 10, 2026 | 915.30 | 915.31 | 900.00 | 911.02 | 911.02 | 0.04% | 128 |
| Jul 9, 2026 | 880.11 | 927.99 | 820.15 | 910.66 | 910.66 | 1.38% | 351 |
| Jul 8, 2026 | 900.00 | 929.97 | 890.00 | 898.27 | 898.27 | -1.15% | 218 |