Abdullah Shah Ghazi Sugar Mills Limited (PSX:AGSML)
Pakistan · Delayed Price · Currency is PKR 8.98
+0.06 (0.67%)
At close: Nov 28, 2025
PSX:AGSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.08 | 9.08 | 8.87 | 8.98 | 8.98 | 0.67% | 102,753 |
| Nov 27, 2025 | 9.25 | 9.26 | 8.83 | 8.92 | 8.92 | -1.22% | 193,458 |
| Nov 26, 2025 | 9.34 | 9.48 | 8.90 | 9.03 | 9.03 | -1.85% | 269,317 |
| Nov 25, 2025 | 9.15 | 9.48 | 9.10 | 9.20 | 9.20 | -0.22% | 527,630 |
| Nov 24, 2025 | 9.49 | 9.49 | 9.10 | 9.22 | 9.22 | 0.11% | 192,753 |
| Nov 21, 2025 | 9.31 | 9.55 | 9.15 | 9.21 | 9.21 | -1.71% | 690,578 |
| Nov 20, 2025 | 9.44 | 9.50 | 9.10 | 9.37 | 9.37 | 1.19% | 514,110 |
| Nov 19, 2025 | 9.40 | 9.56 | 9.25 | 9.26 | 9.26 | -0.64% | 255,544 |
| Nov 18, 2025 | 9.47 | 9.78 | 9.25 | 9.32 | 9.32 | 0.54% | 1,263,299 |
| Nov 17, 2025 | 9.29 | 9.70 | 9.16 | 9.27 | 9.27 | 1.31% | 630,425 |
| Nov 14, 2025 | 9.10 | 9.70 | 8.92 | 9.15 | 9.15 | 2.23% | 2,230,735 |
| Nov 13, 2025 | 8.94 | 9.15 | 8.85 | 8.95 | 8.95 | 0.11% | 500,157 |
| Nov 12, 2025 | 8.93 | 9.30 | 8.65 | 8.94 | 8.94 | 2.76% | 767,756 |
| Nov 11, 2025 | 9.15 | 9.15 | 8.53 | 8.70 | 8.70 | -3.44% | 222,480 |
| Nov 10, 2025 | 8.93 | 9.21 | 8.65 | 9.01 | 9.01 | 1.92% | 727,477 |
| Nov 7, 2025 | 8.49 | 9.10 | 8.49 | 8.84 | 8.84 | 2.55% | 956,584 |
| Nov 6, 2025 | 8.47 | 8.70 | 8.25 | 8.62 | 8.62 | 1.29% | 200,820 |
| Nov 5, 2025 | 8.22 | 8.79 | 8.13 | 8.51 | 8.51 | 3.15% | 649,403 |
| Nov 4, 2025 | 8.28 | 8.49 | 8.17 | 8.25 | 8.25 | -2.25% | 136,433 |
| Nov 3, 2025 | 8.28 | 8.50 | 8.15 | 8.44 | 8.44 | 1.93% | 264,353 |
| Oct 31, 2025 | 8.47 | 8.52 | 8.21 | 8.28 | 8.28 | 0.73% | 136,685 |
| Oct 30, 2025 | 8.42 | 8.69 | 8.20 | 8.22 | 8.22 | -2.26% | 129,829 |
| Oct 29, 2025 | 8.50 | 8.50 | 8.20 | 8.41 | 8.41 | -1.64% | 311,994 |
| Oct 28, 2025 | 9.50 | 9.95 | 8.40 | 8.55 | 8.55 | -7.67% | 5,125,020 |
| Oct 27, 2025 | 8.79 | 9.26 | 8.05 | 9.26 | 9.26 | 12.11% | 4,423,512 |
| Oct 24, 2025 | 8.83 | 8.83 | 8.25 | 8.26 | 8.26 | -2.82% | 406,006 |
| Oct 23, 2025 | 8.90 | 8.90 | 8.03 | 8.50 | 8.50 | -2.52% | 283,669 |
| Oct 22, 2025 | 8.84 | 8.96 | 8.66 | 8.72 | 8.72 | 0.69% | 354,582 |
| Oct 21, 2025 | 8.95 | 8.95 | 8.64 | 8.66 | 8.66 | -0.69% | 220,527 |
| Oct 20, 2025 | 9.09 | 9.09 | 8.63 | 8.72 | 8.72 | -2.13% | 131,169 |
| Oct 17, 2025 | 8.86 | 9.10 | 8.81 | 8.91 | 8.91 | 1.25% | 27,343 |
| Oct 16, 2025 | 8.51 | 9.50 | 8.50 | 8.80 | 8.80 | 2.44% | 1,569,990 |
| Oct 15, 2025 | 8.58 | 8.67 | 8.52 | 8.59 | 8.59 | 0.47% | 41,929 |
| Oct 14, 2025 | 8.31 | 8.59 | 8.31 | 8.55 | 8.55 | 2.52% | 118,782 |
| Oct 13, 2025 | 8.55 | 8.80 | 8.00 | 8.34 | 8.34 | -2.11% | 319,226 |
| Oct 10, 2025 | 8.93 | 8.93 | 8.32 | 8.52 | 8.52 | -0.81% | 284,270 |
| Oct 9, 2025 | 8.62 | 8.98 | 8.50 | 8.59 | 8.59 | -0.81% | 357,788 |
| Oct 8, 2025 | 8.91 | 9.11 | 8.35 | 8.66 | 8.66 | -3.24% | 360,919 |
| Oct 7, 2025 | 9.29 | 9.29 | 8.88 | 8.95 | 8.95 | -1.97% | 542,545 |
| Oct 6, 2025 | 9.31 | 9.59 | 9.05 | 9.13 | 9.13 | -2.77% | 131,096 |
| Oct 3, 2025 | 9.54 | 9.58 | 9.30 | 9.39 | 9.39 | -1.57% | 115,297 |
| Oct 2, 2025 | 9.80 | 9.97 | 9.31 | 9.54 | 9.54 | -1.14% | 509,234 |
| Oct 1, 2025 | 9.27 | 9.98 | 9.00 | 9.65 | 9.65 | 4.10% | 581,273 |
| Sep 30, 2025 | 9.39 | 9.39 | 9.00 | 9.27 | 9.27 | 2.43% | 201,343 |
| Sep 29, 2025 | 9.31 | 9.45 | 9.00 | 9.05 | 9.05 | -2.27% | 255,339 |
| Sep 26, 2025 | 9.16 | 9.40 | 9.15 | 9.26 | 9.26 | -1.07% | 457,082 |
| Sep 25, 2025 | 9.57 | 9.57 | 9.35 | 9.36 | 9.36 | -0.74% | 173,080 |
| Sep 24, 2025 | 9.72 | 9.84 | 9.30 | 9.43 | 9.43 | -3.87% | 1,098,124 |
| Sep 23, 2025 | 9.91 | 10.00 | 9.70 | 9.81 | 9.81 | -0.20% | 495,117 |
| Sep 22, 2025 | 10.00 | 10.01 | 9.67 | 9.83 | 9.83 | -0.61% | 1,158,982 |