Abdullah Shah Ghazi Sugar Mills Limited (PSX:AGSML)
Pakistan · Delayed Price · Currency is PKR 9.97
0.00 (0.00%)
At close: May 29, 2026
PSX:AGSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 11.39 | 11.39 | 10.52 | 10.67 | 10.67 | -3.79% | 444,184 |
| May 14, 2026 | 11.60 | 11.78 | 10.96 | 11.09 | 11.09 | -2.38% | 1,181,372 |
| May 13, 2026 | 10.75 | 11.56 | 10.10 | 11.36 | 11.36 | 8.09% | 5,043,492 |
| May 12, 2026 | 10.41 | 10.80 | 10.10 | 10.51 | 10.51 | -0.28% | 1,204,736 |
| May 11, 2026 | 11.29 | 11.56 | 9.70 | 10.54 | 10.54 | 0.29% | 10,575,950 |
| May 8, 2026 | 10.25 | 10.51 | 10.00 | 10.51 | 10.51 | 10.52% | 1,579,194 |
| May 7, 2026 | 8.50 | 9.51 | 8.50 | 9.51 | 9.51 | 11.75% | 1,105,648 |
| May 6, 2026 | 8.01 | 8.90 | 8.01 | 8.51 | 8.51 | 6.51% | 137,733 |
| May 5, 2026 | 8.49 | 8.49 | 7.90 | 7.99 | 7.99 | -3.39% | 29,337 |
| May 4, 2026 | 8.02 | 8.64 | 8.02 | 8.27 | 8.27 | 1.10% | 68,435 |
| Apr 30, 2026 | 8.11 | 8.39 | 7.90 | 8.18 | 8.18 | -3.42% | 172,759 |
| Apr 29, 2026 | 9.10 | 9.10 | 8.28 | 8.47 | 8.47 | -4.40% | 72,112 |
| Apr 28, 2026 | 9.08 | 9.24 | 8.80 | 8.86 | 8.86 | -2.42% | 109,960 |
| Apr 27, 2026 | 9.35 | 9.40 | 9.01 | 9.08 | 9.08 | -2.37% | 160,259 |
| Apr 24, 2026 | 9.50 | 9.50 | 8.60 | 9.30 | 9.30 | -0.43% | 156,188 |
| Apr 23, 2026 | 9.45 | 9.70 | 9.26 | 9.34 | 9.34 | 1.30% | 422,174 |
| Apr 22, 2026 | 8.93 | 9.70 | 8.60 | 9.22 | 9.22 | 5.01% | 1,207,697 |
| Apr 21, 2026 | 9.00 | 9.00 | 8.75 | 8.78 | 8.78 | 0.57% | 120,665 |
| Apr 20, 2026 | 9.10 | 9.10 | 8.25 | 8.73 | 8.73 | -3.32% | 184,268 |
| Apr 17, 2026 | 8.82 | 9.13 | 8.25 | 9.03 | 9.03 | 0.78% | 332,318 |
| Apr 16, 2026 | 8.96 | 9.16 | 8.81 | 8.96 | 8.96 | 3.58% | 447,018 |
| Apr 15, 2026 | 8.77 | 9.10 | 8.60 | 8.65 | 8.65 | 0.35% | 627,004 |
| Apr 14, 2026 | 8.35 | 8.77 | 8.20 | 8.62 | 8.62 | 5.77% | 575,100 |
| Apr 13, 2026 | 8.09 | 8.70 | 8.00 | 8.15 | 8.15 | -0.12% | 80,043 |
| Apr 10, 2026 | 8.34 | 8.45 | 8.05 | 8.16 | 8.16 | -1.33% | 280,029 |
| Apr 9, 2026 | 8.30 | 8.47 | 8.21 | 8.27 | 8.27 | -2.71% | 273,535 |
| Apr 8, 2026 | 8.70 | 8.80 | 8.01 | 8.50 | 8.50 | 5.46% | 886,461 |
| Apr 7, 2026 | 7.40 | 8.29 | 7.40 | 8.06 | 8.06 | 3.33% | 414,628 |
| Apr 6, 2026 | 7.70 | 7.80 | 7.25 | 7.80 | 7.80 | 3.59% | 190,106 |
| Apr 3, 2026 | 7.19 | 7.85 | 7.03 | 7.53 | 7.53 | 3.43% | 409,549 |
| Apr 2, 2026 | 7.42 | 7.42 | 7.01 | 7.28 | 7.28 | -5.94% | 136,001 |
| Apr 1, 2026 | 7.60 | 7.89 | 7.02 | 7.74 | 7.74 | 4.59% | 314,078 |
| Mar 31, 2026 | 7.10 | 7.77 | 7.10 | 7.40 | 7.40 | 5.71% | 368,959 |
| Mar 30, 2026 | 7.68 | 7.68 | 6.56 | 7.00 | 7.00 | -4.37% | 363,735 |
| Mar 27, 2026 | 7.97 | 7.97 | 7.25 | 7.32 | 7.32 | -4.81% | 72,203 |
| Mar 26, 2026 | 8.36 | 8.55 | 7.41 | 7.69 | 7.69 | -7.01% | 716,067 |
| Mar 25, 2026 | 8.75 | 9.20 | 8.03 | 8.27 | 8.27 | -3.16% | 3,950,807 |
| Mar 24, 2026 | 8.49 | 8.54 | 8.30 | 8.54 | 8.54 | 13.26% | 850,788 |
| Mar 19, 2026 | 6.59 | 7.64 | 6.35 | 7.54 | 7.54 | 13.55% | 1,676,551 |
| Mar 18, 2026 | 6.74 | 6.74 | 6.46 | 6.64 | 6.64 | 2.00% | 89,305 |
| Mar 17, 2026 | 6.42 | 6.80 | 6.41 | 6.51 | 6.51 | -0.31% | 44,785 |
| Mar 16, 2026 | 6.88 | 6.88 | 6.41 | 6.53 | 6.53 | -1.06% | 51,054 |
| Mar 13, 2026 | 6.70 | 6.82 | 6.40 | 6.60 | 6.60 | -1.35% | 105,124 |