Skip to main content
Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,038.16
-11.13 (-1.06%)
At close: Dec 5, 2025

Al-Abbas Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,041.001,045.891,025.001,038.161,038.16-1.06%199
Dec 4, 20251,076.001,076.001,010.001,049.291,049.292.07%125
Dec 3, 20251,053.001,053.49955.001,028.021,028.02-2.00%621
Dec 2, 20251,050.031,058.501,049.001,049.001,049.00-0.85%89
Dec 1, 20251,040.161,078.981,040.001,058.011,058.011.91%161
Nov 28, 20251,049.991,049.991,035.501,038.201,038.20-1.12%69
Nov 27, 20251,051.001,051.001,039.001,050.001,050.000.16%678
Nov 26, 20251,047.001,048.001,040.101,048.301,048.30-19
Nov 25, 20251,048.991,048.991,023.311,048.301,048.301.44%107
Nov 24, 20251,033.001,049.001,012.101,033.371,033.37-1.52%110
Nov 21, 20251,039.001,049.981,025.001,049.311,049.310.90%80
Nov 20, 20251,049.001,049.001,030.101,039.911,039.910.86%27
Nov 19, 20251,047.001,049.901,012.001,031.021,031.020.29%380
Nov 18, 20251,016.011,048.971,015.021,028.071,028.071.52%305
Nov 17, 20251,047.601,055.001,000.001,012.631,012.63-3.34%269
Nov 14, 20251,040.011,064.901,040.011,047.571,047.57-8
Nov 13, 20251,050.001,050.001,037.041,047.571,047.57-0.71%29
Nov 12, 20251,070.001,070.001,038.511,055.011,055.010.42%84
Nov 11, 20251,080.001,080.001,045.001,050.591,050.59-1.05%118
Nov 10, 20251,039.991,088.001,039.991,061.781,061.781.20%43
Nov 7, 20251,059.001,059.001,049.001,049.221,049.22-20
Nov 6, 20251,060.101,060.101,032.541,049.221,049.22-0.07%56
Nov 5, 20251,060.001,074.991,030.041,050.001,050.000.12%308
Nov 4, 20251,059.001,059.001,023.901,048.791,048.790.47%141
Nov 3, 20251,012.001,047.001,012.001,043.861,043.86-8
Oct 31, 20251,045.001,045.001,039.001,043.861,043.860.95%153
Oct 30, 20251,043.001,043.001,011.411,034.001,034.000.35%366
Oct 29, 20251,027.051,027.051,027.051,030.361,030.36-1
Oct 28, 20251,039.001,039.001,030.001,030.361,030.36-1.09%58
Oct 27, 20251,019.841,021.011,019.811,041.721,041.72-20
Oct 24, 20251,010.001,044.001,010.001,041.721,041.72-0.08%69
Oct 23, 20251,048.001,049.001,035.011,042.591,042.590.43%149
Oct 22, 20251,031.011,040.001,028.001,038.141,038.140.79%70
Oct 21, 20251,039.001,039.001,030.001,030.001,030.00-0.51%53
Oct 20, 20251,012.001,043.001,012.001,035.241,035.243.52%122
Oct 17, 20251,043.951,043.951,000.011,000.001,000.00-10
Oct 16, 20251,038.151,100.00952.001,000.001,000.00-4.33%1,885
Oct 15, 20251,047.801,048.001,036.011,045.211,045.21-0.36%47
Oct 14, 20251,028.011,049.951,028.011,049.021,049.022.06%161
Oct 13, 20251,040.001,040.001,005.001,027.811,027.81-2.39%256
Oct 10, 20251,013.021,059.801,013.021,053.001,053.000.30%109
Oct 9, 20251,050.001,050.001,049.801,049.871,049.87-0.01%159
Oct 8, 20251,057.991,057.991,030.101,050.001,050.002.11%48
Oct 7, 20251,025.001,049.971,022.011,028.341,028.34-1.65%40
Oct 6, 20251,035.021,053.001,012.001,045.551,045.55-0.77%397
Oct 3, 20251,048.001,055.001,023.001,053.681,053.681.31%294
Oct 2, 20251,048.001,048.001,015.001,040.051,040.05-0.95%210
Oct 1, 20251,040.481,050.00936.421,050.001,050.000.92%1,401
Sep 30, 20251,041.511,049.991,035.001,040.471,040.47-0.90%120
Sep 29, 20251,042.011,050.001,041.011,049.901,049.900.16%124
Sep 26, 20251,042.031,051.001,042.031,048.221,048.22-36
Sep 25, 20251,040.001,059.001,040.001,048.221,048.22-0.36%96
Sep 23, 20251,041.201,053.001,041.201,052.001,052.000.19%51
Sep 22, 20251,040.101,054.991,040.001,049.981,049.98-0.02%130
Sep 19, 20251,049.971,055.001,035.001,050.231,050.230.84%301
Sep 18, 20251,050.001,051.001,035.001,041.461,041.46-0.81%963
Sep 17, 20251,011.111,050.001,011.111,049.991,049.99-387
Sep 16, 20251,045.021,055.001,045.021,049.971,049.970.49%637
Sep 15, 20251,041.001,063.811,040.001,044.871,044.870.47%71
Sep 12, 20251,049.001,057.951,040.001,040.001,040.00-0.89%127
Sep 11, 20251,054.901,055.001,025.001,049.331,049.33-0.54%546
Sep 10, 20251,063.001,063.001,055.001,055.001,055.00-0.10%157
Sep 9, 20251,052.501,057.951,049.001,056.071,056.07-1.54%574
Sep 8, 20251,085.901,085.901,050.001,072.621,072.620.70%1,290
Sep 5, 20251,055.001,097.991,045.501,065.141,065.14-2.29%772
Sep 4, 20251,098.001,098.001,075.001,090.051,090.051.66%243
Sep 3, 20251,087.001,087.001,060.601,072.251,072.25-1.39%103
Sep 2, 20251,095.001,095.001,078.001,087.331,087.33-0.01%89
Sep 1, 20251,080.001,119.001,080.001,087.421,087.420.91%143
Aug 29, 20251,088.241,088.241,062.011,077.651,077.65-0.97%30
Aug 28, 20251,148.001,148.001,079.101,088.241,088.240.90%73
Aug 27, 20251,086.991,087.001,075.001,078.561,078.56-0.85%64
Aug 26, 20251,084.001,094.801,060.001,087.791,087.791.83%379
Aug 25, 20251,072.231,072.231,060.011,068.241,068.24-0.57%62
Aug 22, 20251,082.951,085.001,070.021,074.311,074.310.17%51
Aug 21, 20251,083.901,083.901,067.111,072.501,072.500.07%143
Aug 20, 20251,074.001,079.991,070.001,071.761,071.76-0.21%112
Aug 19, 20251,077.981,077.981,065.011,074.001,074.000.99%149
Aug 18, 20251,069.981,078.941,054.121,063.441,063.441.20%66
Aug 15, 20251,078.961,078.961,050.001,050.831,050.83-1.19%988
Aug 13, 20251,081.001,081.101,021.001,063.461,063.46-2.05%795
Aug 12, 20251,028.991,122.991,028.991,085.671,085.67-1.16%217
Aug 11, 20251,051.001,123.981,050.001,098.431,098.43-2.32%403
Aug 8, 20251,119.371,150.001,010.001,124.521,124.520.46%296
Aug 7, 20251,079.901,149.001,079.501,119.371,094.373.65%997
Aug 6, 20251,010.011,079.901,010.011,079.901,055.786.88%430
Aug 5, 2025965.011,108.90965.011,010.41987.84-5.66%1,026
Aug 4, 2025990.001,075.00990.001,070.981,047.068.37%269
Aug 1, 2025970.00990.00970.00988.26966.192.14%135
Jul 31, 2025970.00970.00955.00967.57945.96-0.15%595
Jul 30, 2025950.00980.00942.01968.99947.355.16%367
Jul 29, 2025908.00967.00904.00921.44900.862.14%468
Jul 28, 2025900.00914.89899.00902.17882.02-1.31%254
Jul 24, 2025929.00929.00910.00914.15893.730.18%59
Jul 23, 2025920.00920.00882.01912.50892.120.95%74
Jul 22, 2025910.00920.00893.40903.94883.752.14%243
Jul 21, 2025884.98885.00883.99884.96865.201.71%187
Jul 18, 2025855.27879.78850.01870.10850.67-10
Jul 17, 2025876.00877.84861.00870.10850.67-0.88%328
Jul 16, 2025852.00885.00852.00877.84858.232.90%64