Ansari Sugar Mills Limited (PSX:ANSM)
Pakistan · Delayed Price · Currency is PKR 19.80
+1.32 (7.14%)
At close: Sep 9, 2025
Ansari Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 19.02 | 19.76 | 19.00 | 19.13 | 19.13 | -3.38% | 41,285 |
| Sep 9, 2025 | 18.79 | 20.33 | 18.12 | 19.80 | 19.80 | 7.14% | 486,311 |
| Sep 8, 2025 | 18.51 | 19.40 | 18.00 | 18.48 | 18.48 | -1.18% | 100,148 |
| Sep 5, 2025 | 19.51 | 20.98 | 18.11 | 18.70 | 18.70 | -3.71% | 227,519 |
| Sep 4, 2025 | 20.99 | 21.09 | 19.26 | 19.42 | 19.42 | -8.48% | 293,852 |
| Sep 3, 2025 | 25.20 | 25.31 | 20.71 | 21.22 | 21.22 | -7.78% | 1,081,853 |
| Sep 2, 2025 | 22.50 | 23.01 | 22.50 | 23.01 | 23.01 | 9.99% | 158,766 |
| Sep 1, 2025 | 20.45 | 20.92 | 19.60 | 20.92 | 20.92 | 9.99% | 255,037 |
| Aug 29, 2025 | 18.01 | 19.02 | 18.01 | 19.02 | 19.02 | 10.01% | 287,023 |
| Aug 28, 2025 | 17.29 | 17.29 | 16.50 | 17.29 | 17.29 | 9.99% | 330,020 |
| Aug 27, 2025 | 15.50 | 15.72 | 14.90 | 15.72 | 15.72 | 10.01% | 522,829 |
| Aug 26, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 10.01% | 15,897 |
| Aug 25, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 9.99% | 2,824 |
| Aug 22, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 9.96% | 3,626 |
| Aug 21, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.27% | 1,200 |
| Aug 20, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 11.44% | 11,101 |
| Aug 19, 2025 | 8.80 | 8.80 | 8.80 | 8.74 | 8.74 | 12.05% | 101 |
| Aug 18, 2025 | 7.81 | 7.81 | 7.81 | 7.80 | 7.80 | 14.54% | 1,701 |