Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan · Delayed Price · Currency is PKR 672.49
-1.05 (-0.16%)
At close: Nov 6, 2026
Al-Abbas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 670.02 | 687.00 | 665.54 | 672.49 | 672.49 | -0.16% | 228 |
| Nov 5, 2026 | 686.88 | 686.88 | 668.66 | 673.54 | 673.54 | -0.06% | 185 |
| Nov 4, 2026 | 661.20 | 674.97 | 660.10 | 673.92 | 673.92 | 1.51% | 962 |
| Nov 3, 2026 | 690.00 | 690.00 | 650.02 | 663.91 | 663.91 | -2.14% | 279 |
| Nov 2, 2026 | 690.04 | 694.01 | 675.00 | 678.44 | 678.44 | -2.65% | 365 |
| Oct 30, 2026 | 696.88 | 713.95 | 692.10 | 696.88 | 696.88 | - | 36 |
| Oct 29, 2026 | 709.99 | 709.99 | 686.10 | 696.88 | 696.88 | -0.07% | 177 |
| Oct 28, 2026 | 703.56 | 707.00 | 690.00 | 697.40 | 697.40 | -0.88% | 96 |
| Oct 27, 2026 | 710.00 | 710.00 | 697.00 | 703.56 | 703.56 | -0.15% | 170 |
| Oct 26, 2026 | 690.02 | 713.94 | 690.02 | 704.65 | 704.65 | 0.18% | 62 |
| Oct 23, 2026 | 690.01 | 748.00 | 690.00 | 703.37 | 703.37 | 0.55% | 213 |
| Oct 22, 2026 | 692.00 | 718.98 | 692.00 | 699.49 | 699.49 | -0.90% | 136 |
| Oct 21, 2026 | 676.56 | 718.96 | 676.56 | 705.87 | 705.87 | 0.59% | 117 |
| Oct 20, 2026 | 680.00 | 721.00 | 680.00 | 701.71 | 701.71 | -0.25% | 314 |
| Oct 19, 2026 | 717.79 | 717.80 | 655.24 | 703.50 | 703.50 | -1.99% | 188 |
| Oct 16, 2026 | 712.99 | 743.90 | 696.01 | 717.80 | 717.80 | 1.49% | 42 |
| Oct 15, 2026 | 709.99 | 709.99 | 650.00 | 707.25 | 707.25 | 1.04% | 451 |
| Oct 14, 2026 | 719.93 | 719.93 | 695.90 | 700.00 | 700.00 | -0.46% | 166 |
| Oct 13, 2026 | 723.50 | 723.50 | 690.00 | 703.22 | 703.22 | -0.92% | 149 |
| Oct 12, 2026 | 699.00 | 738.00 | 699.00 | 709.73 | 709.73 | 0.60% | 182 |
| Oct 9, 2026 | 688.00 | 710.00 | 686.01 | 705.50 | 705.50 | 2.15% | 173 |
| Oct 8, 2026 | 709.50 | 709.50 | 690.02 | 690.68 | 690.68 | -2.65% | 738 |
| Oct 7, 2026 | 724.93 | 724.93 | 695.00 | 709.51 | 709.51 | -0.05% | 354 |
| Oct 6, 2026 | 726.79 | 738.00 | 701.56 | 709.86 | 709.86 | -2.33% | 1,274 |
| Oct 5, 2026 | 769.89 | 769.89 | 705.30 | 726.79 | 726.79 | -4.36% | 225 |
| Oct 2, 2026 | 746.00 | 760.00 | 742.60 | 759.89 | 759.89 | 1.23% | 150 |
| Oct 1, 2026 | 785.96 | 785.96 | 732.00 | 750.68 | 750.68 | -3.56% | 305 |
| Sep 30, 2026 | 780.00 | 784.00 | 762.02 | 778.43 | 778.43 | 0.45% | 284 |
| Sep 29, 2026 | 777.00 | 787.99 | 761.00 | 774.98 | 774.98 | -1.04% | 172 |
| Sep 28, 2026 | 799.99 | 799.99 | 775.00 | 783.09 | 783.09 | 1.21% | 267 |
| Sep 25, 2026 | 795.50 | 798.99 | 762.01 | 773.69 | 773.69 | -1.19% | 272 |
| Sep 24, 2026 | 790.10 | 799.89 | 782.00 | 783.02 | 783.02 | -2.24% | 125 |
| Sep 23, 2026 | 797.01 | 807.50 | 797.00 | 800.96 | 800.96 | 0.54% | 210 |
| Sep 22, 2026 | 815.94 | 815.94 | 790.11 | 796.68 | 796.68 | -0.26% | 92 |
| Sep 21, 2026 | 794.10 | 816.90 | 793.27 | 798.73 | 798.73 | 0.69% | 174 |
| Sep 18, 2026 | 751.11 | 819.99 | 751.11 | 793.27 | 793.27 | -0.52% | 74 |
| 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 |