Abdullah Shah Ghazi Sugar Mills Limited (PSX:AGSML)
Pakistan · Delayed Price · Currency is PKR 8.66
-0.06 (-0.69%)
At close: Oct 21, 2025
PSX:AGSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 10.40 | 10.40 | 9.71 | 9.89 | 9.89 | 2.49% | 2,144,956 |
| Sep 18, 2025 | 9.19 | 9.80 | 9.10 | 9.65 | 9.65 | 7.34% | 2,608,781 |
| Sep 17, 2025 | 9.05 | 9.40 | 8.95 | 8.99 | 8.99 | -1.43% | 1,190,017 |
| Sep 16, 2025 | 9.24 | 9.24 | 9.01 | 9.12 | 9.12 | -0.22% | 665,690 |
| Sep 15, 2025 | 8.76 | 9.27 | 8.76 | 9.14 | 9.14 | 2.81% | 507,968 |
| Sep 12, 2025 | 8.98 | 9.12 | 8.61 | 8.89 | 8.89 | -1.00% | 297,194 |
| Sep 11, 2025 | 9.09 | 9.20 | 8.95 | 8.98 | 8.98 | -0.44% | 491,001 |
| Sep 10, 2025 | 9.24 | 9.24 | 8.80 | 9.02 | 9.02 | -0.55% | 657,472 |
| Sep 9, 2025 | 9.17 | 9.20 | 8.95 | 9.07 | 9.07 | -1.09% | 541,327 |
| Sep 8, 2025 | 9.31 | 9.50 | 9.15 | 9.17 | 9.17 | -1.40% | 369,618 |
| Sep 5, 2025 | 9.69 | 9.69 | 9.20 | 9.30 | 9.30 | -1.90% | 843,590 |
| Sep 4, 2025 | 9.72 | 9.86 | 9.45 | 9.48 | 9.48 | -1.46% | 1,186,321 |
| Sep 3, 2025 | 9.90 | 10.19 | 9.51 | 9.62 | 9.62 | -2.04% | 1,555,939 |
| Sep 2, 2025 | 9.52 | 10.20 | 9.45 | 9.82 | 9.82 | 3.15% | 3,281,694 |
| Sep 1, 2025 | 9.55 | 9.73 | 9.00 | 9.52 | 9.52 | -0.52% | 2,065,344 |
| Aug 29, 2025 | 9.68 | 9.96 | 9.40 | 9.57 | 9.57 | - | 1,902,040 |
| Aug 28, 2025 | 9.67 | 9.79 | 9.40 | 9.57 | 9.57 | 1.06% | 1,457,036 |
| Aug 27, 2025 | 9.15 | 9.80 | 9.10 | 9.47 | 9.47 | 3.50% | 3,681,424 |
| Aug 26, 2025 | 9.00 | 9.55 | 8.90 | 9.15 | 9.15 | 2.12% | 3,808,596 |
| Aug 25, 2025 | 8.50 | 9.29 | 8.40 | 8.96 | 8.96 | 3.94% | 2,303,303 |
| Aug 22, 2025 | 8.84 | 8.84 | 8.47 | 8.62 | 8.62 | -1.49% | 439,630 |
| Aug 21, 2025 | 8.50 | 8.91 | 8.48 | 8.75 | 8.75 | 2.46% | 1,385,329 |
| Aug 20, 2025 | 8.41 | 8.62 | 8.35 | 8.54 | 8.54 | 1.55% | 498,773 |
| Aug 19, 2025 | 8.58 | 8.60 | 8.30 | 8.41 | 8.41 | -1.18% | 422,728 |
| Aug 18, 2025 | 8.40 | 8.60 | 8.30 | 8.51 | 8.51 | 2.16% | 285,693 |
| Aug 15, 2025 | 8.72 | 8.98 | 8.21 | 8.33 | 8.33 | -4.47% | 1,743,747 |
| Aug 13, 2025 | 8.98 | 8.98 | 8.60 | 8.72 | 8.72 | -2.57% | 996,446 |