Ansari Sugar Mills Limited (PSX:ANSM)
Pakistan · Delayed Price · Currency is PKR 21.12
-0.37 (-1.72%)
At close: Oct 16, 2026
Ansari Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 21.99 | 22.00 | 21.00 | 21.12 | 21.12 | -1.72% | 7,239 |
| Oct 15, 2026 | 22.00 | 22.00 | 21.32 | 21.49 | 21.49 | -0.14% | 6,134 |
| Oct 14, 2026 | 21.80 | 22.75 | 21.30 | 21.52 | 21.52 | 0.94% | 11,269 |
| Oct 13, 2026 | 22.00 | 22.00 | 21.27 | 21.32 | 21.32 | -0.88% | 27,754 |
| Oct 12, 2026 | 22.93 | 23.00 | 21.50 | 21.51 | 21.51 | -2.93% | 22,492 |
| Oct 9, 2026 | 23.48 | 23.48 | 22.00 | 22.16 | 22.16 | -3.48% | 3,915 |
| Oct 8, 2026 | 23.01 | 23.01 | 22.18 | 22.96 | 22.96 | -0.17% | 2,288 |
| Oct 7, 2026 | 23.41 | 23.50 | 22.99 | 23.00 | 23.00 | -0.95% | 1,913 |
| Oct 6, 2026 | 23.44 | 24.40 | 21.12 | 23.22 | 23.22 | 4.36% | 54,863 |
| Oct 5, 2026 | 23.96 | 23.96 | 22.01 | 22.25 | 22.25 | -4.91% | 698 |
| Oct 2, 2026 | 23.75 | 23.75 | 22.92 | 23.40 | 23.40 | 2.05% | 1,350 |
| Oct 1, 2026 | 24.75 | 24.75 | 22.90 | 22.93 | 22.93 | 0.53% | 18,894 |
| Sep 30, 2026 | 23.49 | 24.00 | 22.51 | 22.81 | 22.81 | -1.26% | 54,384 |
| Sep 29, 2026 | 23.36 | 24.49 | 23.00 | 23.10 | 23.10 | -4.27% | 4,154,023 |
| Sep 28, 2026 | 23.89 | 24.75 | 23.36 | 24.13 | 24.13 | 1.00% | 7,315 |
| Sep 25, 2026 | 23.02 | 23.98 | 23.02 | 23.89 | 23.89 | 3.11% | 16,352 |
| Sep 24, 2026 | 24.48 | 24.88 | 22.99 | 23.17 | 23.17 | -2.93% | 60,529 |
| Sep 23, 2026 | 25.25 | 25.25 | 23.50 | 23.87 | 23.87 | -5.58% | 75,183 |
| Sep 22, 2026 | 27.05 | 27.70 | 24.60 | 25.28 | 25.28 | -6.02% | 125,904 |
| Sep 21, 2026 | 24.90 | 26.94 | 24.55 | 26.90 | 26.90 | 9.84% | 575,977 |
| Sep 18, 2026 | 24.95 | 24.98 | 23.15 | 24.49 | 24.49 | 1.91% | 14,100 |
| Sep 17, 2026 | 24.84 | 24.84 | 23.50 | 24.03 | 24.03 | -0.54% | 5,112 |
| Sep 16, 2026 | 23.08 | 25.25 | 23.08 | 24.16 | 24.16 | -0.74% | 5,197 |
| Sep 15, 2026 | 24.44 | 24.84 | 24.00 | 24.34 | 24.34 | 3.57% | 166,072 |
| Sep 14, 2026 | 24.56 | 24.56 | 22.60 | 23.50 | 23.50 | -0.30% | 1,222 |
| Sep 11, 2026 | 23.00 | 24.73 | 21.56 | 23.57 | 23.57 | -1.59% | 42,370 |
| Sep 10, 2026 | 25.96 | 25.96 | 23.72 | 23.95 | 23.95 | -4.31% | 10,946 |
| Sep 9, 2026 | 25.98 | 25.98 | 24.56 | 25.03 | 25.03 | -3.69% | 102,616 |
| Sep 8, 2026 | 25.90 | 26.00 | 24.87 | 25.99 | 25.99 | 1.52% | 32,015 |
| Sep 7, 2026 | 26.94 | 27.00 | 25.56 | 25.60 | 25.60 | -1.69% | 29,629 |
| 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 |