Ansari Sugar Mills Limited (PSX:ANSM)
Pakistan · Delayed Price · Currency is PKR 26.04
+0.61 (2.40%)
At close: Sep 4, 2026
Ansari Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.50 | 26.90 | 25.17 | 26.04 | 26.04 | 2.40% | 118,597 |
| Sep 3, 2026 | 25.97 | 26.50 | 24.73 | 25.43 | 25.43 | -2.08% | 23,191 |
| Sep 2, 2026 | 26.02 | 26.49 | 25.35 | 25.97 | 25.97 | -0.19% | 3,533 |
| Sep 1, 2026 | 25.11 | 26.94 | 25.11 | 26.02 | 26.02 | -0.46% | 4,772 |
| Aug 31, 2026 | 26.02 | 26.80 | 26.01 | 26.14 | 26.14 | -2.13% | 7,814 |
| Aug 28, 2026 | 26.00 | 27.00 | 26.00 | 26.71 | 26.71 | -0.96% | 12,483 |
| Aug 27, 2026 | 27.20 | 27.20 | 26.02 | 26.97 | 26.97 | -0.07% | 260,304 |
| Aug 25, 2026 | 27.50 | 27.90 | 26.52 | 26.99 | 26.99 | -2.42% | 2,662 |
| Aug 24, 2026 | 26.12 | 28.00 | 26.12 | 27.66 | 27.66 | 2.22% | 16,758 |
| Aug 21, 2026 | 26.99 | 27.49 | 26.01 | 27.06 | 27.06 | 1.23% | 366,129 |
| Aug 20, 2026 | 28.75 | 28.76 | 26.19 | 26.73 | 26.73 | -6.37% | 74,698 |
| Aug 19, 2026 | 27.90 | 29.49 | 27.51 | 28.55 | 28.55 | 1.82% | 142,226 |
| Aug 18, 2026 | 30.00 | 30.00 | 27.50 | 28.04 | 28.04 | -0.14% | 88,253 |
| Aug 17, 2026 | 25.54 | 28.08 | 25.02 | 28.08 | 28.08 | 9.99% | 325,919 |
| Aug 13, 2026 | 25.76 | 26.50 | 25.25 | 25.53 | 25.53 | -0.82% | 33,515 |
| Aug 12, 2026 | 25.97 | 26.38 | 25.43 | 25.74 | 25.74 | -0.89% | 10,835 |
| Aug 11, 2026 | 26.75 | 27.52 | 25.76 | 25.97 | 25.97 | -2.26% | 38,699 |
| Aug 10, 2026 | 27.00 | 27.98 | 26.50 | 26.57 | 26.57 | -0.34% | 39,910 |
| Aug 7, 2026 | 26.25 | 27.19 | 26.25 | 26.66 | 26.66 | -0.15% | 30,122 |
| Aug 6, 2026 | 27.20 | 28.00 | 26.20 | 26.70 | 26.70 | -1.62% | 279,079 |
| Aug 5, 2026 | 28.30 | 28.50 | 26.61 | 27.14 | 27.14 | -2.58% | 84,115 |
| Aug 4, 2026 | 26.49 | 28.30 | 25.26 | 27.86 | 27.86 | 7.11% | 400,335 |
| Aug 3, 2026 | 27.10 | 27.42 | 25.05 | 26.01 | 26.01 | -2.80% | 115,977 |
| Jul 31, 2026 | 26.90 | 27.74 | 26.20 | 26.76 | 26.76 | 2.49% | 54,265 |
| Jul 30, 2026 | 25.72 | 27.00 | 25.62 | 26.11 | 26.11 | -0.72% | 113,067 |
| Jul 29, 2026 | 27.48 | 27.70 | 26.10 | 26.30 | 26.30 | -4.43% | 75,200 |
| Jul 28, 2026 | 27.23 | 29.90 | 27.00 | 27.52 | 27.52 | -2.96% | 224,124 |
| Jul 27, 2026 | 27.99 | 29.38 | 26.36 | 28.36 | 28.36 | 6.18% | 632,769 |
| Jul 24, 2026 | 27.10 | 27.89 | 26.25 | 26.71 | 26.71 | -5.05% | 119,546 |
| Jul 23, 2026 | 29.93 | 29.99 | 28.00 | 28.13 | 28.13 | -6.01% | 143,731 |
| Jul 22, 2026 | 29.27 | 30.48 | 29.00 | 29.93 | 29.93 | 0.13% | 485,302 |
| Jul 21, 2026 | 29.99 | 30.35 | 28.02 | 29.89 | 29.89 | 0.91% | 212,584 |
| Jul 20, 2026 | 29.93 | 31.45 | 29.00 | 29.62 | 29.62 | -1.04% | 228,772 |
| Jul 17, 2026 | 29.11 | 30.88 | 29.11 | 29.93 | 29.93 | -2.57% | 101,998 |
| Jul 16, 2026 | 33.00 | 33.00 | 29.49 | 30.72 | 30.72 | -4.95% | 169,481 |
| Jul 15, 2026 | 31.99 | 33.80 | 31.50 | 32.32 | 32.32 | 3.76% | 193,096 |
| Jul 14, 2026 | 35.00 | 35.00 | 31.02 | 31.15 | 31.15 | -9.63% | 518,440 |
| Jul 13, 2026 | 33.99 | 36.50 | 32.00 | 34.47 | 34.47 | 2.25% | 726,004 |
| Jul 10, 2026 | 36.99 | 36.99 | 33.01 | 33.71 | 33.71 | -6.98% | 387,798 |
| Jul 9, 2026 | 36.51 | 38.50 | 35.75 | 36.24 | 36.24 | 0.19% | 591,624 |
| Jul 8, 2026 | 37.79 | 38.80 | 34.01 | 36.17 | 36.17 | -4.29% | 1,234,671 |
| Jul 7, 2026 | 36.87 | 37.87 | 35.50 | 37.79 | 37.79 | 9.76% | 2,652,472 |
| Jul 6, 2026 | 33.40 | 34.43 | 33.00 | 34.43 | 34.43 | 10.00% | 257,137 |
| Jul 3, 2026 | 28.48 | 31.30 | 28.40 | 31.30 | 31.30 | 10.02% | 1,739,254 |
| 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 |