Ansari Sugar Mills Limited (PSX:ANSM)
Pakistan · Delayed Price · Currency is PKR 13.64
+0.98 (7.74%)
At close: May 22, 2026
Ansari Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |