Abdullah Shah Ghazi Sugar Mills Limited (PSX:AGSML)
Pakistan · Delayed Price · Currency is PKR 9.27
+0.22 (2.43%)
At close: Sep 30, 2025
PSX:AGSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 10.00 | 10.01 | 8.75 | 8.95 | 8.95 | -6.28% | 11,692,530 |
| Aug 11, 2025 | 9.05 | 10.01 | 8.51 | 9.55 | 9.55 | 5.99% | 11,902,250 |
| Aug 8, 2025 | 8.90 | 9.13 | 8.85 | 9.01 | 9.01 | 2.39% | 407,508 |
| Aug 7, 2025 | 8.75 | 9.06 | 8.63 | 8.80 | 8.80 | 2.21% | 311,790 |
| Aug 6, 2025 | 8.30 | 8.80 | 8.27 | 8.61 | 8.61 | 3.73% | 237,276 |
| Aug 5, 2025 | 8.47 | 8.48 | 8.15 | 8.30 | 8.30 | -2.12% | 64,076 |
| Aug 4, 2025 | 8.50 | 8.65 | 8.16 | 8.48 | 8.48 | 2.05% | 67,501 |
| Aug 1, 2025 | 8.31 | 8.80 | 8.06 | 8.31 | 8.31 | -0.48% | 148,226 |
| Jul 31, 2025 | 9.25 | 9.25 | 8.16 | 8.35 | 8.35 | -8.24% | 347,768 |
| Jul 30, 2025 | 9.11 | 9.69 | 8.80 | 9.10 | 9.10 | 0.55% | 416,149 |
| Jul 29, 2025 | 9.48 | 9.61 | 9.00 | 9.05 | 9.05 | -5.83% | 132,028 |
| Jul 28, 2025 | 8.85 | 9.80 | 8.62 | 9.61 | 9.61 | 5.03% | 589,251 |
| Jul 25, 2025 | 9.60 | 9.60 | 8.99 | 9.15 | 9.15 | -1.51% | 181,028 |
| Jul 24, 2025 | 9.20 | 9.94 | 8.62 | 9.29 | 9.29 | 3.91% | 1,152,491 |
| Jul 23, 2025 | 9.80 | 9.80 | 8.55 | 8.94 | 8.94 | -5.40% | 734,562 |
| Jul 22, 2025 | 10.88 | 10.88 | 9.37 | 9.45 | 9.45 | -9.22% | 2,634,115 |