Skip to main content
logo
Abdullah Shah Ghazi Sugar Mills Limited (PSX:AGSML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
9.80
+0.18 (1.87%)
At close: Jun 19, 2026

PSX:AGSML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20269.7410.379.609.809.801.87%999,225
Jun 18, 20269.439.749.309.629.622.01%484,136
Jun 17, 20269.899.899.409.439.43-2.48%450,560
Jun 16, 20269.909.909.619.679.67-0.92%219,507
Jun 15, 20269.9610.009.709.769.760.72%192,788
Jun 12, 20269.699.989.619.699.691.04%245,267
Jun 11, 20269.649.749.509.599.591.27%53,608
Jun 10, 20269.759.879.309.479.47-1.87%419,241
Jun 9, 20269.759.869.559.659.650.63%257,329
Jun 8, 202610.1510.209.159.599.59-5.33%956,271
Jun 5, 202610.4910.579.8110.1310.13-1.94%639,621
Jun 4, 20269.9910.699.8010.3310.334.24%1,388,096
Jun 3, 20269.9710.209.809.919.911.43%161,457
Jun 2, 20269.5910.009.519.779.772.20%215,544
Jun 1, 202610.2310.239.119.569.56-4.11%845,639
May 29, 202610.1010.509.709.979.97-1.38%227,785
May 25, 202610.2310.6010.0510.1110.11-1.27%342,163
May 22, 202610.5510.7010.0010.2410.24-3.31%126,922
May 21, 202610.9010.9010.5010.5910.59-1.21%241,816
May 20, 202610.5911.1810.1110.7210.722.98%719,601
May 19, 20269.8110.789.8110.4110.416.33%1,102,795
May 18, 202610.3910.969.609.799.79-8.25%739,765
May 15, 202611.3911.3910.5210.6710.67-3.79%444,184
May 14, 202611.6011.7810.9611.0911.09-2.38%1,181,372
May 13, 202610.7511.5610.1011.3611.368.09%5,043,492
May 12, 202610.4110.8010.1010.5110.51-0.28%1,204,736
May 11, 202611.2911.569.7010.5410.540.29%10,575,950
May 8, 202610.2510.5110.0010.5110.5110.52%1,579,194
May 7, 20268.509.518.509.519.5111.75%1,105,648
May 6, 20268.018.908.018.518.516.51%137,733
May 5, 20268.498.497.907.997.99-3.39%29,337
May 4, 20268.028.648.028.278.271.10%68,435
Apr 30, 20268.118.397.908.188.18-3.42%172,759
Apr 29, 20269.109.108.288.478.47-4.40%72,112
Apr 28, 20269.089.248.808.868.86-2.42%109,960
Apr 27, 20269.359.409.019.089.08-2.37%160,259
Apr 24, 20269.509.508.609.309.30-0.43%156,188
Apr 23, 20269.459.709.269.349.341.30%422,174
Apr 22, 20268.939.708.609.229.225.01%1,207,697
Apr 21, 20269.009.008.758.788.780.57%120,665
Apr 20, 20269.109.108.258.738.73-3.32%184,268
Apr 17, 20268.829.138.259.039.030.78%332,318
Apr 16, 20268.969.168.818.968.963.58%447,018
Apr 15, 20268.779.108.608.658.650.35%627,004
Apr 14, 20268.358.778.208.628.625.77%575,100
Apr 13, 20268.098.708.008.158.15-0.12%80,043
Apr 10, 20268.348.458.058.168.16-1.33%280,029
Apr 9, 20268.308.478.218.278.27-2.71%273,535
Apr 8, 20268.708.808.018.508.505.46%886,461
Apr 7, 20267.408.297.408.068.063.33%414,628