Ansari Sugar Mills Limited (PSX:ANSM)
Pakistan · Delayed Price · Currency is PKR 28.45
+0.77 (2.78%)
At close: Jul 2, 2026
Ansari Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 27.90 | 29.45 | 26.55 | 28.45 | 28.45 | 2.78% | 442,587 |
| Jul 1, 2026 | 29.00 | 29.30 | 27.00 | 27.68 | 27.68 | -4.72% | 761,730 |
| Jun 30, 2026 | 31.00 | 32.55 | 28.20 | 29.05 | 29.05 | -4.31% | 1,156,160 |
| Jun 29, 2026 | 27.95 | 30.36 | 27.20 | 30.36 | 30.36 | 10.00% | 1,171,029 |
| Jun 24, 2026 | 27.19 | 28.95 | 25.16 | 27.60 | 27.60 | 1.73% | 552,683 |
| Jun 23, 2026 | 26.00 | 27.24 | 24.51 | 27.13 | 27.13 | 9.57% | 1,999,720 |
| Jun 22, 2026 | 22.70 | 24.76 | 22.70 | 24.76 | 24.76 | 10.00% | 701,751 |
| Jun 19, 2026 | 23.06 | 24.15 | 22.00 | 22.51 | 22.51 | -4.66% | 242,418 |
| Jun 18, 2026 | 25.35 | 25.35 | 23.50 | 23.61 | 23.61 | -5.75% | 258,744 |
| Jun 17, 2026 | 24.59 | 26.00 | 23.52 | 25.05 | 25.05 | 2.71% | 879,796 |
| Jun 16, 2026 | 23.31 | 24.55 | 22.82 | 24.39 | 24.39 | 9.27% | 1,338,973 |
| Jun 15, 2026 | 20.88 | 22.32 | 19.51 | 22.32 | 22.32 | 10.00% | 1,779,692 |
| Jun 12, 2026 | 20.98 | 21.45 | 19.52 | 20.29 | 20.29 | -1.55% | 1,072,484 |
| Jun 11, 2026 | 20.61 | 20.61 | 19.01 | 20.61 | 20.61 | 9.98% | 2,579,122 |
| Jun 10, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 9.98% | 101,096 |
| Jun 9, 2026 | 15.79 | 17.26 | 15.31 | 17.04 | 17.04 | 8.60% | 635,214 |
| Jun 8, 2026 | 16.00 | 16.19 | 15.20 | 15.69 | 15.69 | -3.86% | 179,896 |
| Jun 5, 2026 | 16.61 | 17.23 | 16.01 | 16.32 | 16.32 | 3.82% | 876,623 |
| Jun 4, 2026 | 14.45 | 15.72 | 14.23 | 15.72 | 15.72 | 10.01% | 1,095,905 |
| Jun 3, 2026 | 14.75 | 14.80 | 14.02 | 14.29 | 14.29 | -3.12% | 226,931 |
| Jun 2, 2026 | 14.95 | 15.20 | 14.41 | 14.75 | 14.75 | -0.81% | 472,906 |
| Jun 1, 2026 | 14.40 | 15.38 | 14.40 | 14.87 | 14.87 | 2.98% | 613,723 |
| May 29, 2026 | 14.50 | 14.89 | 13.80 | 14.44 | 14.44 | -0.62% | 557,313 |
| May 25, 2026 | 14.15 | 15.00 | 14.10 | 14.53 | 14.53 | 6.52% | 1,597,340 |
| May 22, 2026 | 13.00 | 13.93 | 12.67 | 13.64 | 13.64 | 7.74% | 610,472 |
| May 21, 2026 | 13.00 | 13.00 | 12.62 | 12.66 | 12.66 | -2.62% | 22,744 |
| May 20, 2026 | 12.60 | 13.05 | 12.60 | 13.00 | 13.00 | 4.17% | 51,161 |
| May 19, 2026 | 12.50 | 13.00 | 12.40 | 12.48 | 12.48 | 0.48% | 10,976 |
| May 18, 2026 | 13.00 | 13.00 | 12.40 | 12.42 | 12.42 | -4.46% | 29,013 |
| May 15, 2026 | 13.00 | 13.20 | 12.82 | 13.00 | 13.00 | 2.04% | 16,896 |
| May 14, 2026 | 13.38 | 13.48 | 12.70 | 12.74 | 12.74 | -2.67% | 96,750 |
| May 13, 2026 | 12.82 | 13.49 | 12.60 | 13.09 | 13.09 | 0.08% | 80,811 |
| May 12, 2026 | 13.99 | 13.99 | 13.00 | 13.08 | 13.08 | -5.63% | 218,202 |
| May 11, 2026 | 14.25 | 14.90 | 13.70 | 13.86 | 13.86 | -3.21% | 479,492 |
| May 8, 2026 | 13.75 | 14.56 | 13.20 | 14.32 | 14.32 | 4.60% | 297,904 |
| May 7, 2026 | 13.35 | 13.70 | 12.60 | 13.69 | 13.69 | 2.62% | 119,174 |
| May 6, 2026 | 13.84 | 14.00 | 12.75 | 13.34 | 13.34 | 2.38% | 78,115 |
| May 5, 2026 | 12.32 | 13.58 | 12.32 | 13.03 | 13.03 | 0.77% | 61,438 |
| May 4, 2026 | 13.69 | 13.79 | 12.50 | 12.93 | 12.93 | -1.52% | 108,294 |
| 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 |