Ansari Sugar Mills Limited (PSX:ANSM)
Pakistan · Delayed Price · Currency is PKR 10.00
+0.03 (0.30%)
At close: Mar 19, 2026
Ansari Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.50 | 10.00 | 9.10 | 10.00 | 10.00 | 0.30% | 1,108 |
| Mar 18, 2026 | 9.77 | 10.17 | 9.50 | 9.97 | 9.97 | 5.61% | 5,011 |
| Mar 17, 2026 | 9.01 | 9.50 | 9.00 | 9.44 | 9.44 | - | 260 |
| Mar 16, 2026 | 9.96 | 9.96 | 9.41 | 9.44 | 9.44 | -3.67% | 7,892 |
| Mar 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 500 |
| Mar 12, 2026 | 9.00 | 10.49 | 9.00 | 10.00 | 10.00 | 5.26% | 8,500 |
| Mar 11, 2026 | 10.20 | 10.20 | 9.13 | 9.50 | 9.50 | -5.00% | 4,439 |
| Mar 10, 2026 | 10.45 | 10.45 | 9.95 | 10.00 | 10.00 | 3.31% | 5,941 |
| Mar 9, 2026 | 9.80 | 9.80 | 8.36 | 9.68 | 9.68 | 3.53% | 1,680 |
| Mar 6, 2026 | 9.70 | 9.70 | 9.35 | 9.35 | 9.35 | - | 149 |
| Mar 5, 2026 | 10.30 | 11.10 | 9.23 | 9.35 | 9.35 | -8.78% | 44,496 |
| Mar 4, 2026 | 9.10 | 10.30 | 9.10 | 10.25 | 10.25 | 4.49% | 1,156 |
| Mar 3, 2026 | 10.99 | 10.99 | 9.81 | 9.81 | 9.81 | -8.23% | 7,787 |
| Mar 2, 2026 | 10.68 | 12.50 | 10.68 | 10.69 | 10.69 | -9.94% | 38,834 |
| Feb 27, 2026 | 13.00 | 13.00 | 11.66 | 11.87 | 11.87 | -8.41% | 36,407 |
| Feb 26, 2026 | 12.66 | 12.97 | 11.99 | 12.96 | 12.96 | 7.64% | 4,017 |
| Feb 25, 2026 | 13.30 | 13.30 | 11.95 | 12.04 | 12.04 | -2.35% | 1,851 |
| Feb 24, 2026 | 12.21 | 13.40 | 12.20 | 12.33 | 12.33 | -7.64% | 8,746 |
| Feb 23, 2026 | 13.50 | 13.50 | 12.12 | 13.35 | 13.35 | 1.21% | 8,502 |
| Feb 20, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - | 3 |
| Feb 19, 2026 | 13.48 | 13.48 | 13.48 | 13.19 | 13.19 | - | 1 |
| Feb 18, 2026 | 12.15 | 13.25 | 12.15 | 13.19 | 13.19 | - | 303 |
| Feb 17, 2026 | 13.48 | 13.48 | 13.47 | 13.19 | 13.19 | - | 2 |
| Feb 16, 2026 | 13.95 | 13.95 | 12.31 | 13.19 | 13.19 | -3.37% | 10,801 |
| Feb 13, 2026 | 13.50 | 13.75 | 13.23 | 13.65 | 13.65 | 1.87% | 2,571 |
| Feb 12, 2026 | 13.87 | 13.87 | 12.80 | 13.40 | 13.40 | -0.15% | 11,230 |
| Feb 11, 2026 | 13.70 | 13.70 | 13.00 | 13.42 | 13.42 | 0.15% | 5,721 |
| Feb 10, 2026 | 13.80 | 13.80 | 13.10 | 13.40 | 13.40 | -2.97% | 2,764 |
| Feb 9, 2026 | 13.31 | 13.31 | 13.12 | 13.81 | 13.81 | - | 465 |
| Feb 6, 2026 | 13.52 | 13.81 | 13.52 | 13.81 | 13.81 | 2.07% | 630 |
| Feb 4, 2026 | 13.77 | 13.81 | 13.23 | 13.53 | 13.53 | -2.03% | 46,863 |
| Feb 3, 2026 | 13.61 | 13.85 | 13.40 | 13.81 | 13.81 | 1.47% | 9,733 |
| Feb 2, 2026 | 14.29 | 14.29 | 13.41 | 13.61 | 13.61 | -5.42% | 15,857 |
| Jan 30, 2026 | 14.20 | 14.50 | 13.66 | 14.39 | 14.39 | 5.96% | 15,051 |
| Jan 29, 2026 | 13.97 | 13.98 | 13.58 | 13.58 | 13.58 | -0.59% | 10,189 |
| Jan 28, 2026 | 13.97 | 14.00 | 13.62 | 13.66 | 13.66 | -1.16% | 25,152 |
| Jan 27, 2026 | 14.06 | 14.35 | 13.81 | 13.82 | 13.82 | -3.63% | 32,787 |
| Jan 26, 2026 | 14.40 | 14.64 | 14.00 | 14.34 | 14.34 | -1.10% | 15,813 |
| Jan 23, 2026 | 14.89 | 14.89 | 14.50 | 14.50 | 14.50 | -0.62% | 10,967 |
| Jan 22, 2026 | 14.61 | 14.61 | 14.30 | 14.59 | 14.59 | -0.75% | 22,403 |
| Jan 21, 2026 | 14.72 | 14.95 | 14.70 | 14.70 | 14.70 | -0.14% | 11,906 |
| Jan 20, 2026 | 15.02 | 15.40 | 14.60 | 14.72 | 14.72 | -2.45% | 38,674 |
| Jan 19, 2026 | 14.45 | 15.60 | 14.20 | 15.09 | 15.09 | 6.27% | 148,168 |
| Jan 16, 2026 | 15.20 | 15.20 | 14.01 | 14.20 | 14.20 | 1.36% | 27,302 |
| Jan 15, 2026 | 14.25 | 14.25 | 14.00 | 14.01 | 14.01 | -0.28% | 11,254 |
| Jan 14, 2026 | 14.70 | 14.70 | 14.00 | 14.05 | 14.05 | -3.10% | 17,203 |
| Jan 13, 2026 | 14.10 | 14.50 | 14.01 | 14.50 | 14.50 | 1.90% | 22,457 |
| Jan 12, 2026 | 14.10 | 14.50 | 14.00 | 14.23 | 14.23 | -1.32% | 66,048 |
| Jan 9, 2026 | 14.88 | 14.88 | 14.41 | 14.42 | 14.42 | -1.03% | 6,101 |
| Jan 8, 2026 | 14.33 | 15.02 | 14.11 | 14.57 | 14.57 | 1.39% | 117,548 |