Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan · Delayed Price · Currency is PKR 703.50
-14.30 (-1.99%)
At close: Oct 19, 2026
Al-Abbas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |