Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan · Delayed Price · Currency is PKR 800.71
-20.12 (-2.45%)
At close: Aug 20, 2026
Al-Abbas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 895.00 | 947.76 | 895.00 | 908.73 | 908.73 | 1.27% | 101 |
| Jul 6, 2026 | 890.11 | 904.00 | 890.11 | 897.31 | 897.31 | 0.14% | 185 |
| Jul 3, 2026 | 894.00 | 909.83 | 894.00 | 896.08 | 896.08 | -0.10% | 130 |
| Jul 2, 2026 | 891.52 | 904.96 | 891.52 | 897.01 | 897.01 | -0.02% | 427 |
| Jul 1, 2026 | 890.26 | 910.00 | 890.26 | 897.19 | 897.19 | -0.65% | 649 |
| Jun 30, 2026 | 901.02 | 910.00 | 901.02 | 903.08 | 903.08 | 0.01% | 338 |
| Jun 29, 2026 | 902.13 | 910.00 | 902.13 | 903.00 | 903.00 | 0.10% | 158 |
| Jun 24, 2026 | 882.00 | 906.00 | 882.00 | 902.13 | 902.13 | -0.33% | 96 |
| Jun 23, 2026 | 902.00 | 905.99 | 902.00 | 905.08 | 905.08 | 0.39% | 39 |
| Jun 22, 2026 | 901.00 | 906.50 | 901.00 | 901.58 | 901.58 | 0.12% | 39 |
| Jun 19, 2026 | 900.01 | 950.00 | 861.00 | 900.48 | 900.48 | -0.65% | 321 |
| Jun 18, 2026 | 901.00 | 906.99 | 901.00 | 906.41 | 906.41 | 0.66% | 243 |
| Jun 17, 2026 | 903.50 | 906.50 | 895.02 | 900.50 | 900.50 | -0.09% | 211 |
| Jun 16, 2026 | 910.50 | 910.50 | 895.00 | 901.34 | 901.34 | 0.14% | 544 |
| Jun 15, 2026 | 911.00 | 912.00 | 900.00 | 900.07 | 900.07 | -0.13% | 864 |
| Jun 12, 2026 | 901.05 | 906.00 | 890.00 | 901.25 | 901.25 | -0.08% | 592 |
| Jun 11, 2026 | 900.00 | 906.94 | 880.16 | 902.00 | 902.00 | -0.22% | 2,829 |
| Jun 10, 2026 | 900.00 | 909.99 | 900.00 | 904.00 | 904.00 | - | 26 |
| Jun 9, 2026 | 901.02 | 904.00 | 900.00 | 904.00 | 904.00 | 0.25% | 2,985 |
| Jun 8, 2026 | 901.11 | 913.00 | 901.11 | 901.79 | 901.79 | -0.34% | 256 |