Ansari Sugar Mills Limited (PSX:ANSM)
Pakistan · Delayed Price · Currency is PKR 14.65
+0.23 (1.60%)
At close: Nov 28, 2025
Ansari Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.25 | 15.25 | 14.61 | 14.65 | 14.65 | 1.60% | 20,002 |
| Nov 27, 2025 | 15.25 | 15.25 | 14.42 | 14.42 | 14.42 | -3.03% | 40,158 |
| Nov 26, 2025 | 15.31 | 15.31 | 14.60 | 14.87 | 14.87 | -0.73% | 26,118 |
| Nov 25, 2025 | 15.50 | 15.50 | 14.85 | 14.98 | 14.98 | -0.60% | 16,330 |
| Nov 24, 2025 | 15.30 | 15.64 | 15.00 | 15.07 | 15.07 | -3.21% | 45,970 |
| Nov 21, 2025 | 16.01 | 16.86 | 15.21 | 15.57 | 15.57 | -4.95% | 255,435 |
| Nov 20, 2025 | 15.41 | 16.80 | 15.35 | 16.38 | 16.38 | 5.00% | 100,230 |
| Nov 19, 2025 | 16.00 | 16.00 | 15.56 | 15.60 | 15.60 | -2.01% | 78,368 |
| Nov 18, 2025 | 16.90 | 17.35 | 15.75 | 15.92 | 15.92 | -2.69% | 426,488 |
| Nov 17, 2025 | 16.41 | 16.41 | 15.49 | 16.36 | 16.36 | 9.65% | 1,316,434 |
| Nov 14, 2025 | 13.98 | 14.92 | 13.98 | 14.92 | 14.92 | 10.03% | 282,071 |
| Nov 13, 2025 | 13.17 | 13.90 | 13.11 | 13.56 | 13.56 | -2.16% | 21,967 |
| Nov 12, 2025 | 14.50 | 14.50 | 13.25 | 13.86 | 13.86 | -0.79% | 507,618 |
| Nov 11, 2025 | 14.65 | 14.65 | 13.30 | 13.97 | 13.97 | 0.07% | 16,311 |
| Nov 10, 2025 | 14.75 | 14.75 | 13.86 | 13.96 | 13.96 | -1.06% | 69,207 |
| Nov 7, 2025 | 14.80 | 14.80 | 13.51 | 14.11 | 14.11 | -2.01% | 3,082 |
| Nov 6, 2025 | 14.39 | 14.64 | 14.10 | 14.40 | 14.40 | 2.49% | 28,765 |
| Nov 5, 2025 | 14.75 | 14.75 | 14.01 | 14.05 | 14.05 | 0.29% | 28,108 |
| Nov 4, 2025 | 14.00 | 14.40 | 13.50 | 14.01 | 14.01 | 0.07% | 31,984 |
| Nov 3, 2025 | 15.30 | 15.30 | 13.70 | 14.00 | 14.00 | -3.65% | 277,564 |
| Oct 31, 2025 | 15.74 | 15.74 | 14.50 | 14.53 | 14.53 | -2.48% | 79,650 |
| Oct 30, 2025 | 15.74 | 15.74 | 14.60 | 14.90 | 14.90 | -0.47% | 16,003 |
| Oct 29, 2025 | 15.79 | 15.79 | 14.75 | 14.97 | 14.97 | -0.47% | 4,304 |
| Oct 28, 2025 | 15.20 | 15.60 | 15.00 | 15.04 | 15.04 | -0.79% | 35,304 |
| Oct 27, 2025 | 15.00 | 15.80 | 15.00 | 15.16 | 15.16 | 1.40% | 16,015 |
| Oct 24, 2025 | 15.01 | 15.64 | 14.75 | 14.95 | 14.95 | -3.55% | 217,550 |
| Oct 23, 2025 | 15.65 | 15.70 | 15.10 | 15.50 | 15.50 | -1.27% | 215,247 |
| Oct 22, 2025 | 15.71 | 16.00 | 15.51 | 15.70 | 15.70 | -0.95% | 41,257 |
| Oct 21, 2025 | 16.30 | 16.30 | 15.31 | 15.85 | 15.85 | -0.94% | 4,648 |
| Oct 20, 2025 | 16.05 | 16.66 | 15.60 | 16.00 | 16.00 | -2.68% | 36,339 |
| Oct 17, 2025 | 17.70 | 17.70 | 16.00 | 16.44 | 16.44 | -0.24% | 112,880 |
| Oct 16, 2025 | 15.75 | 16.52 | 14.51 | 16.48 | 16.48 | 9.72% | 382,985 |
| Oct 15, 2025 | 15.52 | 15.78 | 14.92 | 15.02 | 15.02 | -0.79% | 20,025 |
| Oct 14, 2025 | 14.95 | 15.69 | 14.90 | 15.14 | 15.14 | 5.65% | 17,110 |
| Oct 13, 2025 | 15.00 | 15.00 | 14.17 | 14.33 | 14.33 | -4.72% | 18,004 |
| Oct 10, 2025 | 15.10 | 15.86 | 15.00 | 15.04 | 15.04 | -0.99% | 77,199 |
| Oct 9, 2025 | 15.10 | 15.98 | 15.00 | 15.19 | 15.19 | -1.81% | 75,310 |
| Oct 8, 2025 | 16.50 | 16.50 | 15.00 | 15.47 | 15.47 | -3.31% | 32,254 |
| Oct 7, 2025 | 16.00 | 16.70 | 16.00 | 16.00 | 16.00 | -1.90% | 7,001 |
| Oct 6, 2025 | 16.90 | 16.90 | 15.73 | 16.31 | 16.31 | -2.51% | 53,504 |
| Oct 3, 2025 | 19.02 | 19.02 | 16.00 | 16.73 | 16.73 | -3.24% | 943,904 |
| Oct 2, 2025 | 16.40 | 17.29 | 14.55 | 17.29 | 17.29 | 9.99% | 329,345 |
| Oct 1, 2025 | 16.90 | 16.90 | 15.05 | 15.72 | 15.72 | -0.44% | 57,005 |
| Sep 30, 2025 | 17.00 | 17.00 | 15.55 | 15.79 | 15.79 | -3.84% | 26,426 |
| Sep 29, 2025 | 16.50 | 17.47 | 16.41 | 16.42 | 16.42 | -0.91% | 41,728 |
| Sep 26, 2025 | 16.50 | 17.90 | 15.76 | 16.57 | 16.57 | -2.30% | 91,020 |
| Sep 25, 2025 | 17.20 | 17.70 | 16.12 | 16.96 | 16.96 | -1.28% | 26,059 |
| Sep 24, 2025 | 17.90 | 17.90 | 17.00 | 17.18 | 17.18 | -1.49% | 19,644 |
| Sep 23, 2025 | 17.11 | 18.00 | 17.11 | 17.44 | 17.44 | -0.68% | 6,396 |
| Sep 22, 2025 | 17.70 | 18.18 | 17.25 | 17.56 | 17.56 | -1.29% | 17,227 |