Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan · Delayed Price · Currency is PKR 874.44
-1.54 (-0.18%)
At close: Jul 31, 2026
Al-Abbas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 905.79 | 915.00 | 900.01 | 904.87 | 904.87 | -0.01% | 172 |
| Jun 4, 2026 | 891.02 | 905.49 | 891.02 | 904.94 | 904.94 | -0.12% | 99 |
| Jun 3, 2026 | 895.28 | 906.99 | 895.28 | 906.00 | 906.00 | 0.14% | 99 |
| Jun 2, 2026 | 889.02 | 906.99 | 889.02 | 904.77 | 904.77 | -0.29% | 217 |
| Jun 1, 2026 | 901.23 | 918.95 | 901.00 | 907.41 | 907.41 | -1.23% | 621 |
| 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 |