Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan · Delayed Price · Currency is PKR 918.70
0.00 (0.00%)
At close: May 29, 2026
Al-Abbas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 890.16 | 931.98 | 890.16 | 918.70 | 918.70 | 0.61% | 958 |
| May 25, 2026 | 871.16 | 991.00 | 871.16 | 920.64 | 913.14 | 1.92% | 951 |
| May 22, 2026 | 903.00 | 920.00 | 870.00 | 903.28 | 895.92 | 0.19% | 377 |
| May 21, 2026 | 908.00 | 922.00 | 900.00 | 901.54 | 894.20 | -0.34% | 509 |
| May 20, 2026 | 892.00 | 904.99 | 892.00 | 904.63 | 897.26 | 2.47% | 148 |
| May 19, 2026 | 905.00 | 914.98 | 817.54 | 882.79 | 875.60 | -2.82% | 626 |
| May 18, 2026 | 935.00 | 935.00 | 905.00 | 908.38 | 900.98 | -0.20% | 79 |
| May 15, 2026 | 919.90 | 925.00 | 902.00 | 910.21 | 902.79 | -0.05% | 41 |
| May 14, 2026 | 900.00 | 917.94 | 900.00 | 910.64 | 903.22 | 0.66% | 54 |
| May 13, 2026 | 910.00 | 918.00 | 900.00 | 904.68 | 897.31 | -0.80% | 128 |
| May 12, 2026 | 920.00 | 920.00 | 900.00 | 911.95 | 904.52 | -0.23% | 99 |
| May 11, 2026 | 919.00 | 920.00 | 899.00 | 914.02 | 906.57 | 1.85% | 534 |
| May 8, 2026 | 906.00 | 937.63 | 890.16 | 897.38 | 890.07 | -0.30% | 34 |
| May 7, 2026 | 903.06 | 934.98 | 890.00 | 900.08 | 892.75 | -0.33% | 1,277 |
| May 6, 2026 | 907.99 | 907.99 | 899.60 | 903.06 | 895.70 | 0.10% | 292 |
| May 5, 2026 | 907.00 | 908.00 | 897.00 | 902.14 | 894.79 | 0.24% | 28 |
| May 4, 2026 | 920.00 | 920.00 | 900.00 | 900.00 | 892.67 | -0.30% | 517 |
| Apr 30, 2026 | 900.00 | 944.00 | 900.00 | 902.70 | 895.35 | -4.27% | 251 |
| Apr 29, 2026 | 892.00 | 990.00 | 881.00 | 942.98 | 935.30 | 4.52% | 543 |
| Apr 28, 2026 | 936.00 | 936.00 | 900.01 | 902.23 | 894.88 | -3.51% | 100 |
| Apr 27, 2026 | 856.63 | 959.00 | 856.63 | 935.03 | 927.41 | 3.96% | 136 |
| Apr 24, 2026 | 932.00 | 958.99 | 856.02 | 899.40 | 892.07 | -0.55% | 188 |
| Apr 23, 2026 | 915.00 | 949.00 | 880.00 | 904.34 | 896.97 | -0.99% | 411 |
| Apr 22, 2026 | 867.00 | 918.99 | 867.00 | 913.40 | 905.96 | 0.77% | 59 |
| Apr 21, 2026 | 909.00 | 910.00 | 903.05 | 906.44 | 899.06 | -0.38% | 129 |
| Apr 20, 2026 | 908.00 | 919.00 | 906.00 | 909.89 | 902.48 | -1.10% | 108 |
| Apr 17, 2026 | 919.00 | 924.99 | 900.00 | 920.00 | 912.51 | 0.31% | 212 |
| Apr 16, 2026 | 928.00 | 929.00 | 906.00 | 917.18 | 909.71 | 1.28% | 192 |
| Apr 15, 2026 | 949.98 | 959.99 | 898.00 | 905.59 | 898.21 | 0.92% | 86 |
| Apr 14, 2026 | 850.02 | 929.00 | 850.02 | 897.35 | 890.04 | 2.48% | 207 |
| Apr 13, 2026 | 860.00 | 948.00 | 840.00 | 875.60 | 868.47 | -3.02% | 387 |
| Apr 10, 2026 | 893.00 | 968.00 | 893.00 | 902.83 | 895.48 | 1.17% | 195 |
| Apr 9, 2026 | 862.00 | 972.00 | 804.00 | 892.38 | 885.11 | 0.89% | 613 |
| Apr 8, 2026 | 899.99 | 942.90 | 866.01 | 884.50 | 877.29 | 0.86% | 377 |
| Apr 7, 2026 | 889.00 | 889.00 | 805.10 | 876.93 | 869.79 | 3.41% | 521 |
| Apr 6, 2026 | 844.00 | 848.90 | 829.00 | 847.99 | 841.08 | 2.72% | 238 |
| Apr 3, 2026 | 889.00 | 892.00 | 801.01 | 825.51 | 818.78 | -3.53% | 219 |
| Apr 2, 2026 | 834.00 | 894.00 | 814.40 | 855.75 | 848.78 | 2.56% | 377 |
| Apr 1, 2026 | 888.00 | 921.00 | 800.00 | 834.36 | 827.56 | -0.43% | 1,135 |
| Mar 31, 2026 | 876.00 | 876.00 | 830.00 | 837.94 | 831.11 | 0.15% | 122 |
| Mar 30, 2026 | 886.50 | 886.50 | 800.00 | 836.71 | 829.89 | -5.63% | 551 |
| Mar 27, 2026 | 887.00 | 899.00 | 880.00 | 886.63 | 879.41 | 1.32% | 65 |
| Mar 26, 2026 | 851.01 | 876.38 | 850.00 | 875.06 | 867.93 | -0.28% | 83 |
| Mar 25, 2026 | 869.00 | 884.00 | 869.00 | 877.55 | 870.40 | 1.32% | 43 |
| Mar 24, 2026 | 890.60 | 890.60 | 855.00 | 866.15 | 859.09 | 0.72% | 56 |
| Mar 19, 2026 | 889.00 | 889.98 | 855.10 | 860.00 | 852.99 | -1.22% | 1,632 |
| Mar 18, 2026 | 889.00 | 890.00 | 850.12 | 870.62 | 863.53 | 0.05% | 81 |
| Mar 17, 2026 | 878.49 | 878.49 | 840.10 | 870.17 | 863.08 | 6.99% | 244 |
| Mar 16, 2026 | 889.00 | 890.00 | 811.01 | 813.30 | 806.67 | -3.81% | 1,298 |
| Mar 13, 2026 | 862.10 | 862.10 | 830.00 | 845.53 | 838.64 | -6.15% | 356 |