Ansari Sugar Mills Limited (PSX:ANSM)
Pakistan · Delayed Price · Currency is PKR 13.13
-1.08 (-7.60%)
At close: Apr 30, 2026
Ansari Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 13.20 | 14.30 | 12.80 | 13.13 | 13.13 | -7.60% | 120,637 |
| Apr 29, 2026 | 14.05 | 14.90 | 13.05 | 14.21 | 14.21 | 4.10% | 498,711 |
| Apr 28, 2026 | 12.40 | 13.65 | 12.17 | 13.65 | 13.65 | 9.99% | 767,156 |
| Apr 27, 2026 | 13.30 | 13.30 | 11.81 | 12.41 | 12.41 | -5.34% | 201,001 |
| Apr 24, 2026 | 13.45 | 14.00 | 12.77 | 13.11 | 13.11 | 2.99% | 1,054,671 |
| Apr 23, 2026 | 12.45 | 12.73 | 12.25 | 12.73 | 12.73 | 10.03% | 530,272 |
| Apr 22, 2026 | 11.25 | 11.57 | 11.00 | 11.57 | 11.57 | 9.98% | 146,553 |
| Apr 21, 2026 | 9.45 | 10.52 | 9.00 | 10.52 | 10.52 | 10.50% | 504,324 |
| Apr 20, 2026 | 9.70 | 9.70 | 8.65 | 9.52 | 9.52 | 0.21% | 64,797 |
| Apr 17, 2026 | 9.50 | 9.60 | 9.21 | 9.50 | 9.50 | - | 71,760 |
| Apr 16, 2026 | 9.75 | 9.75 | 9.43 | 9.50 | 9.50 | -1.04% | 57,890 |
| Apr 15, 2026 | 9.80 | 10.00 | 9.46 | 9.60 | 9.60 | -0.41% | 62,496 |
| Apr 14, 2026 | 9.20 | 10.30 | 9.00 | 9.64 | 9.64 | 0.94% | 71,227 |
| Apr 13, 2026 | 9.20 | 9.90 | 9.20 | 9.55 | 9.55 | -4.98% | 9,511 |
| Apr 10, 2026 | 10.48 | 10.55 | 9.85 | 10.05 | 10.05 | -1.66% | 1,872 |
| Apr 9, 2026 | 10.45 | 10.45 | 10.00 | 10.22 | 10.22 | 1.59% | 9,803 |
| Apr 8, 2026 | 10.14 | 10.20 | 9.81 | 10.06 | 10.06 | 9.35% | 15,598 |
| Apr 7, 2026 | 9.07 | 9.25 | 9.07 | 9.20 | 9.20 | 1.43% | 1,574 |
| Apr 6, 2026 | 9.00 | 9.35 | 8.70 | 9.07 | 9.07 | -4.53% | 4,766 |
| Apr 3, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | - | 17 |
| Apr 2, 2026 | 9.80 | 9.80 | 9.48 | 9.50 | 9.50 | 3.04% | 5,045 |
| Apr 1, 2026 | 9.89 | 9.89 | 8.22 | 9.22 | 9.22 | - | 20 |
| Mar 31, 2026 | 9.09 | 9.47 | 9.09 | 9.22 | 9.22 | -2.64% | 3,595 |
| Mar 30, 2026 | 9.20 | 9.50 | 9.01 | 9.47 | 9.47 | -4.54% | 7,709 |
| Mar 27, 2026 | 9.90 | 9.90 | 9.30 | 9.92 | 9.92 | - | 426 |
| Mar 26, 2026 | 9.92 | 10.00 | 9.60 | 9.92 | 9.92 | - | 1,633 |
| Mar 25, 2026 | 11.36 | 11.36 | 9.52 | 9.92 | 9.92 | -6.24% | 80,181 |
| Mar 24, 2026 | 9.51 | 11.00 | 9.45 | 10.58 | 10.58 | 5.80% | 26,274 |
| 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 |