Abdullah Shah Ghazi Sugar Mills Limited (PSX:AGSML)
Pakistan · Delayed Price · Currency is PKR 9.82
+0.30 (3.15%)
At close: Sep 2, 2025
PSX:AGSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 10.24 | 10.41 | 10.20 | 10.41 | 10.41 | 10.63% | 376,656 |
| Jul 18, 2025 | 8.45 | 9.41 | 8.41 | 9.41 | 9.41 | 11.89% | 1,764,565 |
| Jul 17, 2025 | 8.50 | 8.50 | 8.10 | 8.41 | 8.41 | 2.31% | 429,816 |
| Jul 16, 2025 | 7.40 | 8.49 | 7.40 | 8.22 | 8.22 | 8.44% | 1,584,563 |
| Jul 15, 2025 | 7.75 | 7.79 | 7.30 | 7.58 | 7.58 | -1.94% | 212,715 |
| Jul 14, 2025 | 7.31 | 8.20 | 7.22 | 7.73 | 7.73 | 5.75% | 768,434 |
| Jul 11, 2025 | 7.50 | 7.60 | 7.22 | 7.31 | 7.31 | -1.48% | 85,672 |
| Jul 10, 2025 | 7.41 | 7.80 | 7.30 | 7.42 | 7.42 | -3.13% | 368,927 |
| Jul 9, 2025 | 7.80 | 7.98 | 7.30 | 7.66 | 7.66 | 3.65% | 307,198 |
| Jul 8, 2025 | 7.47 | 7.55 | 7.21 | 7.39 | 7.39 | -1.07% | 137,469 |
| Jul 7, 2025 | 7.88 | 7.88 | 7.15 | 7.47 | 7.47 | -3.49% | 332,892 |
| Jul 4, 2025 | 7.64 | 7.94 | 7.55 | 7.74 | 7.74 | 1.31% | 91,760 |
| Jul 3, 2025 | 8.39 | 8.39 | 7.57 | 7.64 | 7.64 | -6.26% | 548,919 |
| Jul 2, 2025 | 7.89 | 8.65 | 7.75 | 8.15 | 8.15 | 6.54% | 1,265,617 |
| Jul 1, 2025 | 6.99 | 7.92 | 6.99 | 7.65 | 7.65 | 8.97% | 1,690,078 |
| Jun 30, 2025 | 6.70 | 7.49 | 6.51 | 7.02 | 7.02 | 5.88% | 2,271,838 |
| Jun 27, 2025 | 6.54 | 6.89 | 6.40 | 6.63 | 6.63 | 3.59% | 72,607 |
| Jun 26, 2025 | 6.30 | 6.49 | 6.30 | 6.40 | 6.40 | -1.08% | 81,823 |
| Jun 25, 2025 | 6.65 | 6.65 | 6.35 | 6.47 | 6.47 | -0.46% | 34,327 |
| Jun 24, 2025 | 6.60 | 6.90 | 6.30 | 6.50 | 6.50 | 2.85% | 52,695 |
| Jun 23, 2025 | 6.80 | 6.80 | 6.20 | 6.32 | 6.32 | -6.65% | 159,295 |
| Jun 20, 2025 | 6.62 | 7.15 | 6.62 | 6.77 | 6.77 | -0.44% | 261,383 |