Skip to main content
logo
Ansari Sugar Mills Limited (PSX:ANSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
28.08
+2.55 (9.99%)
At close: Aug 17, 2026

Ansari Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202625.5428.0825.0228.0828.089.99%325,919
Aug 13, 202625.7626.5025.2525.5325.53-0.82%33,515
Aug 12, 202625.9726.3825.4325.7425.74-0.89%10,835
Aug 11, 202626.7527.5225.7625.9725.97-2.26%38,699
Aug 10, 202627.0027.9826.5026.5726.57-0.34%39,910
Aug 7, 202626.2527.1926.2526.6626.66-0.15%30,122
Aug 6, 202627.2028.0026.2026.7026.70-1.62%279,079
Aug 5, 202628.3028.5026.6127.1427.14-2.58%84,115
Aug 4, 202626.4928.3025.2627.8627.867.11%400,335
Aug 3, 202627.1027.4225.0526.0126.01-2.80%115,977
Jul 31, 202626.9027.7426.2026.7626.762.49%54,265
Jul 30, 202625.7227.0025.6226.1126.11-0.72%113,067
Jul 29, 202627.4827.7026.1026.3026.30-4.43%75,200
Jul 28, 202627.2329.9027.0027.5227.52-2.96%224,124
Jul 27, 202627.9929.3826.3628.3628.366.18%632,769
Jul 24, 202627.1027.8926.2526.7126.71-5.05%119,546
Jul 23, 202629.9329.9928.0028.1328.13-6.01%143,731
Jul 22, 202629.2730.4829.0029.9329.930.13%485,302
Jul 21, 202629.9930.3528.0229.8929.890.91%212,584
Jul 20, 202629.9331.4529.0029.6229.62-1.04%228,772
Jul 17, 202629.1130.8829.1129.9329.93-2.57%101,998
Jul 16, 202633.0033.0029.4930.7230.72-4.95%169,481
Jul 15, 202631.9933.8031.5032.3232.323.76%193,096
Jul 14, 202635.0035.0031.0231.1531.15-9.63%518,440
Jul 13, 202633.9936.5032.0034.4734.472.25%726,004
Jul 10, 202636.9936.9933.0133.7133.71-6.98%387,798
Jul 9, 202636.5138.5035.7536.2436.240.19%591,624
Jul 8, 202637.7938.8034.0136.1736.17-4.29%1,234,671
Jul 7, 202636.8737.8735.5037.7937.799.76%2,652,472
Jul 6, 202633.4034.4333.0034.4334.4310.00%257,137
Jul 3, 202628.4831.3028.4031.3031.3010.02%1,739,254
Jul 2, 202627.9029.4526.5528.4528.452.78%442,587
Jul 1, 202629.0029.3027.0027.6827.68-4.72%761,730
Jun 30, 202631.0032.5528.2029.0529.05-4.31%1,156,160
Jun 29, 202627.9530.3627.2030.3630.3610.00%1,171,029
Jun 24, 202627.1928.9525.1627.6027.601.73%552,683
Jun 23, 202626.0027.2424.5127.1327.139.57%1,999,720
Jun 22, 202622.7024.7622.7024.7624.7610.00%701,751
Jun 19, 202623.0624.1522.0022.5122.51-4.66%242,418
Jun 18, 202625.3525.3523.5023.6123.61-5.75%258,744
Jun 17, 202624.5926.0023.5225.0525.052.71%879,796
Jun 16, 202623.3124.5522.8224.3924.399.27%1,338,973
Jun 15, 202620.8822.3219.5122.3222.3210.00%1,779,692
Jun 12, 202620.9821.4519.5220.2920.29-1.55%1,072,484
Jun 11, 202620.6120.6119.0120.6120.619.98%2,579,122
Jun 10, 202618.7418.7418.7418.7418.749.98%101,096
Jun 9, 202615.7917.2615.3117.0417.048.60%635,214
Jun 8, 202616.0016.1915.2015.6915.69-3.86%179,896
Jun 5, 202616.6117.2316.0116.3216.323.82%876,623
Jun 4, 202614.4515.7214.2315.7215.7210.01%1,095,905