Ansari Sugar Mills Limited (PSX:ANSM)
Pakistan · Delayed Price · Currency is PKR 21.73
+1.00 (4.82%)
At close: Nov 6, 2026
Ansari Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 21.11 | 22.50 | 21.01 | 21.73 | 21.73 | 4.82% | 2,346 |
| Nov 5, 2026 | 21.83 | 22.50 | 20.60 | 20.73 | 20.73 | -5.77% | 3,250 |
| Nov 4, 2026 | 22.10 | 22.10 | 21.80 | 22.00 | 22.00 | -0.45% | 5,211 |
| Nov 3, 2026 | 22.41 | 22.50 | 22.00 | 22.10 | 22.10 | 2.50% | 5,546 |
| Nov 2, 2026 | 20.90 | 22.50 | 20.80 | 21.56 | 21.56 | -1.19% | 18,480 |
| Oct 30, 2026 | 21.19 | 22.40 | 20.76 | 21.82 | 21.82 | 2.97% | 5,802 |
| Oct 29, 2026 | 22.18 | 22.49 | 20.30 | 21.19 | 21.19 | -4.46% | 3,392 |
| Oct 28, 2026 | 20.06 | 22.34 | 20.06 | 22.18 | 22.18 | 5.02% | 6,763 |
| Oct 27, 2026 | 22.49 | 22.50 | 21.94 | 21.12 | 21.12 | - | 243 |
| Oct 26, 2026 | 21.98 | 22.90 | 21.12 | 21.12 | 21.12 | -0.09% | 5,486 |
| Oct 23, 2026 | 20.97 | 22.06 | 19.06 | 21.14 | 21.14 | 5.44% | 39,878 |
| Oct 22, 2026 | 21.00 | 21.00 | 20.00 | 20.05 | 20.05 | -5.42% | 16,833 |
| Oct 21, 2026 | 21.00 | 21.80 | 20.65 | 21.20 | 21.20 | -0.89% | 24,420 |
| Oct 20, 2026 | 20.52 | 21.90 | 20.52 | 21.39 | 21.39 | 3.28% | 45,758 |
| Oct 19, 2026 | 21.99 | 21.99 | 20.52 | 20.71 | 20.71 | -1.94% | 2,129 |
| 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 |