Abdullah Shah Ghazi Sugar Mills Limited (PSX:AGSML)
Pakistan · Delayed Price · Currency is PKR 8.74
-0.11 (-1.24%)
At close: Jul 30, 2026
PSX:AGSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.82 | 8.98 | 8.64 | 8.64 | 8.64 | -1.14% | 91,182 |
| Jul 30, 2026 | 9.43 | 9.43 | 8.51 | 8.74 | 8.74 | -1.24% | 184,609 |
| Jul 29, 2026 | 9.15 | 9.15 | 8.81 | 8.85 | 8.85 | -1.88% | 91,140 |
| Jul 28, 2026 | 9.20 | 9.49 | 9.00 | 9.02 | 9.02 | -0.44% | 178,922 |
| Jul 27, 2026 | 9.00 | 9.20 | 8.90 | 9.06 | 9.06 | 3.42% | 154,960 |
| Jul 24, 2026 | 8.89 | 8.98 | 8.61 | 8.76 | 8.76 | 0.69% | 81,510 |
| Jul 23, 2026 | 9.00 | 9.06 | 8.61 | 8.70 | 8.70 | -2.58% | 211,345 |
| Jul 22, 2026 | 8.99 | 9.35 | 8.81 | 8.93 | 8.93 | -0.67% | 383,370 |
| Jul 21, 2026 | 9.39 | 9.39 | 8.89 | 8.99 | 8.99 | -1.43% | 111,822 |
| Jul 20, 2026 | 9.33 | 9.33 | 8.80 | 9.12 | 9.12 | -0.87% | 155,238 |
| Jul 17, 2026 | 9.25 | 9.26 | 9.10 | 9.20 | 9.20 | -0.43% | 18,594 |
| Jul 16, 2026 | 9.44 | 9.58 | 9.20 | 9.24 | 9.24 | 1.20% | 158,011 |
| Jul 15, 2026 | 9.40 | 9.40 | 9.10 | 9.13 | 9.13 | 1.22% | 69,311 |
| Jul 14, 2026 | 9.31 | 9.66 | 8.97 | 9.02 | 9.02 | -5.94% | 166,524 |
| Jul 13, 2026 | 9.70 | 9.70 | 9.50 | 9.59 | 9.59 | -0.21% | 235,557 |
| Jul 10, 2026 | 9.67 | 9.80 | 9.50 | 9.61 | 9.61 | -0.52% | 75,326 |
| Jul 9, 2026 | 9.70 | 9.81 | 9.51 | 9.66 | 9.66 | -0.41% | 190,061 |
| Jul 8, 2026 | 9.85 | 9.85 | 9.40 | 9.70 | 9.70 | -0.21% | 245,321 |
| Jul 7, 2026 | 10.00 | 10.00 | 9.70 | 9.72 | 9.72 | -0.82% | 206,544 |
| Jul 6, 2026 | 9.90 | 9.98 | 9.70 | 9.80 | 9.80 | -0.51% | 283,070 |
| Jul 3, 2026 | 9.95 | 9.95 | 9.60 | 9.85 | 9.85 | 0.82% | 110,109 |
| Jul 2, 2026 | 10.06 | 10.12 | 9.70 | 9.77 | 9.77 | -1.31% | 426,797 |
| Jul 1, 2026 | 9.80 | 10.17 | 9.64 | 9.90 | 9.90 | 2.80% | 654,618 |
| Jun 30, 2026 | 9.90 | 9.90 | 9.50 | 9.63 | 9.63 | -0.72% | 159,044 |
| Jun 29, 2026 | 9.89 | 9.89 | 9.66 | 9.70 | 9.70 | -0.31% | 102,021 |
| Jun 24, 2026 | 9.73 | 9.99 | 9.69 | 9.73 | 9.73 | -1.02% | 150,591 |
| Jun 23, 2026 | 9.85 | 10.20 | 9.71 | 9.83 | 9.83 | -0.10% | 955,733 |
| Jun 22, 2026 | 9.98 | 10.05 | 9.52 | 9.84 | 9.84 | 0.41% | 237,887 |
| Jun 19, 2026 | 9.74 | 10.37 | 9.60 | 9.80 | 9.80 | 1.87% | 999,225 |
| Jun 18, 2026 | 9.43 | 9.74 | 9.30 | 9.62 | 9.62 | 2.01% | 484,136 |
| Jun 17, 2026 | 9.89 | 9.89 | 9.40 | 9.43 | 9.43 | -2.48% | 450,560 |
| Jun 16, 2026 | 9.90 | 9.90 | 9.61 | 9.67 | 9.67 | -0.92% | 219,507 |
| Jun 15, 2026 | 9.96 | 10.00 | 9.70 | 9.76 | 9.76 | 0.72% | 192,788 |
| Jun 12, 2026 | 9.69 | 9.98 | 9.61 | 9.69 | 9.69 | 1.04% | 245,267 |
| Jun 11, 2026 | 9.64 | 9.74 | 9.50 | 9.59 | 9.59 | 1.27% | 53,608 |
| Jun 10, 2026 | 9.75 | 9.87 | 9.30 | 9.47 | 9.47 | -1.87% | 419,241 |
| Jun 9, 2026 | 9.75 | 9.86 | 9.55 | 9.65 | 9.65 | 0.63% | 257,329 |
| Jun 8, 2026 | 10.15 | 10.20 | 9.15 | 9.59 | 9.59 | -5.33% | 956,271 |
| Jun 5, 2026 | 10.49 | 10.57 | 9.81 | 10.13 | 10.13 | -1.94% | 639,621 |
| Jun 4, 2026 | 9.99 | 10.69 | 9.80 | 10.33 | 10.33 | 4.24% | 1,388,096 |
| Jun 3, 2026 | 9.97 | 10.20 | 9.80 | 9.91 | 9.91 | 1.43% | 161,457 |
| Jun 2, 2026 | 9.59 | 10.00 | 9.51 | 9.77 | 9.77 | 2.20% | 215,544 |
| Jun 1, 2026 | 10.23 | 10.23 | 9.11 | 9.56 | 9.56 | -4.11% | 845,639 |
| May 29, 2026 | 10.10 | 10.50 | 9.70 | 9.97 | 9.97 | -1.38% | 227,785 |
| May 25, 2026 | 10.23 | 10.60 | 10.05 | 10.11 | 10.11 | -1.27% | 342,163 |
| May 22, 2026 | 10.55 | 10.70 | 10.00 | 10.24 | 10.24 | -3.31% | 126,922 |
| May 21, 2026 | 10.90 | 10.90 | 10.50 | 10.59 | 10.59 | -1.21% | 241,816 |
| May 20, 2026 | 10.59 | 11.18 | 10.11 | 10.72 | 10.72 | 2.98% | 719,601 |
| May 19, 2026 | 9.81 | 10.78 | 9.81 | 10.41 | 10.41 | 6.33% | 1,102,795 |
| May 18, 2026 | 10.39 | 10.96 | 9.60 | 9.79 | 9.79 | -8.25% | 739,765 |