Abdullah Shah Ghazi Sugar Mills Limited (PSX:AGSML)
Pakistan · Delayed Price · Currency is PKR 9.53
-0.08 (-0.83%)
At close: Oct 19, 2026
PSX:AGSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9.86 | 10.14 | 9.50 | 9.53 | 9.53 | -0.83% | 88,343 |
| Oct 16, 2026 | 9.88 | 9.88 | 9.50 | 9.61 | 9.61 | -1.23% | 44,051 |
| Oct 15, 2026 | 9.62 | 9.88 | 9.55 | 9.73 | 9.73 | 2.42% | 173,235 |
| Oct 14, 2026 | 9.63 | 9.63 | 9.10 | 9.50 | 9.50 | 2.26% | 326,669 |
| Oct 13, 2026 | 9.90 | 10.00 | 9.17 | 9.29 | 9.29 | -3.73% | 290,347 |
| Oct 12, 2026 | 9.30 | 10.36 | 9.21 | 9.65 | 9.65 | 3.10% | 2,993,561 |
| Oct 9, 2026 | 8.99 | 9.50 | 8.82 | 9.36 | 9.36 | 4.00% | 519,251 |
| Oct 8, 2026 | 8.97 | 9.03 | 8.80 | 9.00 | 9.00 | 0.33% | 36,683 |
| Oct 7, 2026 | 8.66 | 9.01 | 8.66 | 8.97 | 8.97 | 0.11% | 90,132 |
| Oct 6, 2026 | 8.88 | 9.00 | 8.55 | 8.96 | 8.96 | 4.31% | 53,202 |
| Oct 5, 2026 | 8.85 | 9.00 | 8.50 | 8.59 | 8.59 | -4.02% | 117,462 |
| Oct 2, 2026 | 9.00 | 9.27 | 8.75 | 8.95 | 8.95 | -1.21% | 146,864 |
| Oct 1, 2026 | 9.30 | 9.30 | 8.93 | 9.06 | 9.06 | -2.05% | 70,969 |
| Sep 30, 2026 | 9.25 | 9.35 | 9.10 | 9.25 | 9.25 | 1.54% | 103,632 |
| Sep 29, 2026 | 9.39 | 9.39 | 9.00 | 9.11 | 9.11 | 0.55% | 61,148 |
| Sep 28, 2026 | 9.21 | 9.35 | 9.00 | 9.06 | 9.06 | -1.52% | 139,710 |
| Sep 25, 2026 | 9.44 | 9.69 | 8.98 | 9.20 | 9.20 | -0.65% | 264,250 |
| Sep 24, 2026 | 9.10 | 9.59 | 8.94 | 9.26 | 9.26 | 3.58% | 859,550 |
| Sep 23, 2026 | 8.94 | 9.10 | 8.62 | 8.94 | 8.94 | 1.94% | 575,627 |
| Sep 22, 2026 | 8.97 | 9.00 | 8.65 | 8.77 | 8.77 | 0.23% | 40,279 |
| Sep 21, 2026 | 9.00 | 9.00 | 8.66 | 8.75 | 8.75 | 1.04% | 29,739 |
| Sep 18, 2026 | 8.69 | 9.00 | 8.52 | 8.66 | 8.66 | 2.49% | 96,364 |
| Sep 17, 2026 | 8.27 | 8.80 | 8.27 | 8.45 | 8.45 | -1.63% | 45,576 |
| Sep 16, 2026 | 8.75 | 8.96 | 8.49 | 8.59 | 8.59 | -1.60% | 78,654 |
| Sep 15, 2026 | 8.85 | 8.85 | 8.71 | 8.73 | 8.73 | -0.23% | 31,676 |
| Sep 14, 2026 | 8.75 | 8.98 | 8.55 | 8.75 | 8.75 | -1.35% | 84,805 |
| Sep 11, 2026 | 8.18 | 9.15 | 8.18 | 8.87 | 8.87 | 1.60% | 318,227 |
| Sep 10, 2026 | 8.75 | 8.80 | 8.40 | 8.73 | 8.73 | 0.23% | 57,789 |
| Sep 9, 2026 | 8.30 | 8.85 | 8.30 | 8.71 | 8.71 | -0.80% | 34,796 |
| Sep 8, 2026 | 8.80 | 8.89 | 8.65 | 8.78 | 8.78 | -0.57% | 41,591 |
| Sep 7, 2026 | 8.97 | 9.02 | 8.76 | 8.83 | 8.83 | -0.67% | 104,246 |
| Sep 4, 2026 | 8.96 | 9.00 | 8.72 | 8.89 | 8.89 | 0.57% | 44,518 |
| Sep 3, 2026 | 8.58 | 8.90 | 8.58 | 8.84 | 8.84 | 1.03% | 42,309 |
| Sep 2, 2026 | 8.85 | 8.89 | 8.51 | 8.75 | 8.75 | -1.35% | 47,483 |
| Sep 1, 2026 | 8.71 | 9.00 | 8.71 | 8.87 | 8.87 | 1.14% | 66,159 |
| Aug 31, 2026 | 8.87 | 9.00 | 8.70 | 8.77 | 8.77 | -0.68% | 56,276 |
| Aug 28, 2026 | 8.70 | 9.00 | 8.56 | 8.83 | 8.83 | 1.49% | 160,787 |
| Aug 27, 2026 | 8.87 | 9.00 | 8.69 | 8.70 | 8.70 | 0.58% | 56,391 |
| Aug 25, 2026 | 9.00 | 9.00 | 8.64 | 8.65 | 8.65 | -1.37% | 54,625 |
| Aug 24, 2026 | 8.98 | 9.05 | 8.74 | 8.77 | 8.77 | -1.90% | 107,481 |
| Aug 21, 2026 | 8.89 | 9.00 | 8.61 | 8.94 | 8.94 | 2.41% | 35,847 |
| Aug 20, 2026 | 8.97 | 8.97 | 8.65 | 8.73 | 8.73 | -0.23% | 61,786 |
| Aug 19, 2026 | 8.97 | 8.97 | 8.71 | 8.75 | 8.75 | -1.69% | 13,796 |
| Aug 18, 2026 | 8.90 | 8.98 | 8.76 | 8.90 | 8.90 | - | 24,735 |
| Aug 17, 2026 | 8.95 | 9.08 | 8.75 | 8.90 | 8.90 | -0.56% | 24,397 |
| Aug 13, 2026 | 8.70 | 9.10 | 8.68 | 8.95 | 8.95 | 0.67% | 119,072 |
| Aug 12, 2026 | 8.75 | 9.29 | 8.75 | 8.89 | 8.89 | 2.66% | 174,268 |
| Aug 11, 2026 | 8.62 | 8.75 | 8.62 | 8.66 | 8.66 | 0.58% | 82,299 |
| Aug 10, 2026 | 8.90 | 8.90 | 8.51 | 8.61 | 8.61 | -1.15% | 71,007 |
| Aug 7, 2026 | 8.88 | 8.90 | 8.70 | 8.71 | 8.71 | -0.23% | 94,837 |