Ansari Sugar Mills Limited (PSX:ANSM)
Pakistan · Delayed Price · Currency is PKR 13.58
-0.08 (-0.59%)
At close: Jan 29, 2026
Ansari Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 15.00 | 15.18 | 14.20 | 14.37 | 14.37 | -3.17% | 91,526 |
| Jan 6, 2026 | 15.04 | 15.44 | 14.78 | 14.84 | 14.84 | -0.87% | 19,645 |
| Jan 5, 2026 | 15.48 | 15.48 | 14.85 | 14.97 | 14.97 | -1.84% | 115,102 |
| Jan 2, 2026 | 15.25 | 15.75 | 14.90 | 15.25 | 15.25 | 2.49% | 90,050 |
| Jan 1, 2026 | 14.40 | 15.72 | 14.31 | 14.88 | 14.88 | 4.13% | 529,171 |
| Dec 31, 2025 | 14.20 | 14.55 | 14.10 | 14.29 | 14.29 | 0.14% | 20,785 |
| Dec 30, 2025 | 14.50 | 14.50 | 13.82 | 14.27 | 14.27 | -0.14% | 70,022 |
| Dec 29, 2025 | 14.22 | 14.60 | 14.20 | 14.29 | 14.29 | -2.26% | 65,447 |
| Dec 26, 2025 | 14.20 | 15.80 | 14.00 | 14.62 | 14.62 | 1.46% | 50,899 |
| Dec 24, 2025 | 15.20 | 15.20 | 14.30 | 14.41 | 14.41 | -2.77% | 13,234 |
| Dec 23, 2025 | 15.30 | 15.30 | 14.60 | 14.82 | 14.82 | -1.13% | 2,439 |
| Dec 22, 2025 | 15.30 | 15.30 | 14.80 | 14.99 | 14.99 | -0.20% | 4,003 |
| Dec 19, 2025 | 15.65 | 15.65 | 15.00 | 15.02 | 15.02 | -0.53% | 6,901 |
| Dec 18, 2025 | 15.67 | 15.67 | 15.02 | 15.10 | 15.10 | 0.27% | 9,941 |
| Dec 17, 2025 | 15.17 | 15.90 | 15.01 | 15.06 | 15.06 | -1.25% | 37,343 |
| Dec 16, 2025 | 15.90 | 15.90 | 15.11 | 15.25 | 15.25 | -0.97% | 10,676 |
| Dec 15, 2025 | 15.25 | 15.70 | 14.85 | 15.40 | 15.40 | 3.84% | 89,372 |
| Dec 12, 2025 | 14.95 | 14.95 | 14.11 | 14.83 | 14.83 | -1.13% | 34,292 |
| Dec 11, 2025 | 14.97 | 15.48 | 14.37 | 15.00 | 15.00 | 2.46% | 25,020 |
| Dec 10, 2025 | 15.35 | 15.70 | 14.02 | 14.64 | 14.64 | -2.40% | 26,219 |
| Dec 9, 2025 | 15.00 | 15.40 | 15.00 | 15.00 | 15.00 | - | 11,886 |
| Dec 8, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | - | 43,139 |
| Dec 5, 2025 | 15.10 | 15.45 | 15.00 | 15.00 | 15.00 | -2.22% | 37,005 |
| Dec 4, 2025 | 15.20 | 15.60 | 15.05 | 15.34 | 15.34 | -1.98% | 7,049 |
| Dec 3, 2025 | 15.72 | 16.20 | 15.60 | 15.65 | 15.65 | 1.03% | 58,409 |
| Dec 2, 2025 | 15.03 | 16.00 | 15.02 | 15.49 | 15.49 | 3.27% | 77,191 |
| Dec 1, 2025 | 14.95 | 15.00 | 14.52 | 15.00 | 15.00 | 2.39% | 8,762 |
| 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 |