Abdullah Shah Ghazi Sugar Mills Limited (PSX:AGSML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
8.66
-0.06 (-0.69%)
At close: Oct 21, 2025

PSX:AGSML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20258.848.968.668.728.720.69%354,582
Oct 21, 20258.958.958.648.668.66-0.69%220,527
Oct 20, 20259.099.098.638.728.72-2.13%131,169
Oct 17, 20258.869.108.818.918.911.25%27,343
Oct 16, 20258.519.508.508.808.802.44%1,569,990
Oct 15, 20258.588.678.528.598.590.47%41,929
Oct 14, 20258.318.598.318.558.552.52%118,782
Oct 13, 20258.558.808.008.348.34-2.11%319,226
Oct 10, 20258.938.938.328.528.52-0.81%284,270
Oct 9, 20258.628.988.508.598.59-0.81%357,788
Oct 8, 20258.919.118.358.668.66-3.24%360,919
Oct 7, 20259.299.298.888.958.95-1.97%542,545
Oct 6, 20259.319.599.059.139.13-2.77%131,096
Oct 3, 20259.549.589.309.399.39-1.57%115,297
Oct 2, 20259.809.979.319.549.54-1.14%509,234
Oct 1, 20259.279.989.009.659.654.10%581,273
Sep 30, 20259.399.399.009.279.272.43%201,343
Sep 29, 20259.319.459.009.059.05-2.27%255,339
Sep 26, 20259.169.409.159.269.26-1.07%457,082
Sep 25, 20259.579.579.359.369.36-0.74%173,080
Sep 24, 20259.729.849.309.439.43-3.87%1,098,124
Sep 23, 20259.9110.009.709.819.81-0.20%495,117
Sep 22, 202510.0010.019.679.839.83-0.61%1,158,982
Sep 19, 202510.4010.409.719.899.892.49%2,144,956
Sep 18, 20259.199.809.109.659.657.34%2,608,781
Sep 17, 20259.059.408.958.998.99-1.43%1,190,017
Sep 16, 20259.249.249.019.129.12-0.22%665,690
Sep 15, 20258.769.278.769.149.142.81%507,968
Sep 12, 20258.989.128.618.898.89-1.00%297,194
Sep 11, 20259.099.208.958.988.98-0.44%491,001
Sep 10, 20259.249.248.809.029.02-0.55%657,472
Sep 9, 20259.179.208.959.079.07-1.09%541,327
Sep 8, 20259.319.509.159.179.17-1.40%369,618
Sep 5, 20259.699.699.209.309.30-1.90%843,590
Sep 4, 20259.729.869.459.489.48-1.46%1,186,321
Sep 3, 20259.9010.199.519.629.62-2.04%1,555,939
Sep 2, 20259.5210.209.459.829.823.15%3,281,694
Sep 1, 20259.559.739.009.529.52-0.52%2,065,344
Aug 29, 20259.689.969.409.579.57-1,902,040
Aug 28, 20259.679.799.409.579.571.06%1,457,036
Aug 27, 20259.159.809.109.479.473.50%3,681,424
Aug 26, 20259.009.558.909.159.152.12%3,808,596
Aug 25, 20258.509.298.408.968.963.94%2,303,303
Aug 22, 20258.848.848.478.628.62-1.49%439,630
Aug 21, 20258.508.918.488.758.752.46%1,385,329
Aug 20, 20258.418.628.358.548.541.55%498,773
Aug 19, 20258.588.608.308.418.41-1.18%422,728
Aug 18, 20258.408.608.308.518.512.16%285,693
Aug 15, 20258.728.988.218.338.33-4.47%1,743,747
Aug 13, 20258.988.988.608.728.72-2.57%996,446