Abdullah Shah Ghazi Sugar Mills Limited (PSX:AGSML)
Pakistan · Delayed Price · Currency is PKR 8.78
-0.05 (-0.57%)
At close: Sep 8, 2026
PSX:AGSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 8.90 | 8.90 | 8.60 | 8.73 | 8.73 | 1.16% | 48,318 |
| Aug 5, 2026 | 8.90 | 8.90 | 8.54 | 8.63 | 8.63 | -1.15% | 99,082 |
| Aug 4, 2026 | 8.83 | 8.93 | 8.60 | 8.73 | 8.73 | -1.13% | 45,771 |
| Aug 3, 2026 | 8.98 | 8.98 | 8.52 | 8.83 | 8.83 | 1.85% | 329,236 |
| Jul 31, 2026 | 8.82 | 8.98 | 8.64 | 8.67 | 8.67 | -0.80% | 91,192 |
| 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 |