Skip to main content
Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
898.43
+0.39 (0.04%)
At close: Mar 6, 2026

Al-Abbas Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026898.50899.00898.00898.43898.430.04%35
Mar 5, 2026875.00900.00875.00898.04898.04-0.22%608
Mar 4, 2026895.01900.00895.01900.00900.000.24%49
Mar 3, 2026900.05944.00890.10897.86897.86-0.24%4,111
Mar 2, 2026925.001,034.00900.00900.05900.05-5.09%1,485
Feb 27, 2026925.04949.98925.04948.29948.291.84%58
Feb 26, 2026975.00975.00925.00931.14931.14-0.28%149
Feb 25, 2026930.11939.98925.01933.75933.75-2.11%65
Feb 24, 2026945.00963.89938.05953.88953.88-2.17%249
Feb 23, 2026978.97978.97948.50975.05975.05-0.40%74
Feb 20, 2026978.00979.20926.01978.97978.976.33%2,101
Feb 19, 2026991.021,003.98904.02920.66920.66-6.98%136
Feb 18, 20261,005.001,005.00940.00989.79989.79-0.65%337
Feb 17, 20261,006.001,006.00992.00996.28996.28-0.44%31
Feb 16, 20261,016.001,016.00992.001,000.711,000.71-0.27%37
Feb 13, 20261,008.001,020.00978.001,003.431,003.430.46%109
Feb 12, 2026999.001,007.00998.00998.80998.80-0.12%90
Feb 11, 20261,019.951,019.95995.00999.99999.990.74%135
Feb 10, 2026983.001,005.00970.00992.64992.641.04%285
Feb 9, 20261,002.361,002.36950.00982.43982.43-1.99%545
Feb 6, 20261,020.001,020.401,000.001,002.361,002.36-1.93%129
Feb 4, 20261,030.901,034.001,000.001,022.091,022.091.07%584
Feb 3, 20261,031.901,031.90990.001,011.281,011.280.91%369
Feb 2, 20261,020.001,020.00990.001,002.201,002.201.71%61
Jan 30, 20261,020.031,032.95950.02985.37985.37-2.89%452
Jan 29, 20261,029.001,030.001,010.001,014.701,014.70-0.87%138
Jan 28, 20261,020.021,044.981,020.021,023.591,023.59-1.39%509
Jan 27, 20261,042.001,044.991,032.001,038.071,038.07-0.05%471
Jan 26, 20261,042.001,042.991,038.001,038.641,038.640.86%102
Jan 23, 20261,020.001,050.001,020.001,029.801,029.801.08%297
Jan 22, 20261,033.501,035.001,010.001,018.791,018.79-1.23%470
Jan 21, 20261,026.001,040.001,010.001,031.501,031.50-0.42%205
Jan 20, 20261,045.001,048.991,032.001,035.891,035.89-0.75%113
Jan 19, 20261,049.901,050.001,034.001,043.681,030.75-0.35%675
Jan 16, 20261,045.001,050.001,042.001,047.301,034.330.90%542
Jan 15, 20261,044.501,050.001,026.001,038.001,025.141.23%833
Jan 14, 20261,030.001,044.961,022.511,025.381,012.68-0.45%851
Jan 13, 20261,049.901,049.901,000.001,030.001,017.240.37%2,450
Jan 12, 20261,011.001,046.001,011.001,026.201,013.49-2.04%39
Jan 9, 20261,038.011,059.991,030.101,047.591,034.61-0.63%248
Jan 8, 20261,020.001,055.001,020.001,054.181,041.121.47%315
Jan 7, 20261,035.011,049.50991.801,038.911,026.040.45%837
Jan 6, 20261,026.301,049.801,026.301,034.271,021.460.01%67
Jan 5, 20261,050.001,059.001,031.411,034.171,021.36-0.94%1,335
Jan 2, 20261,049.991,060.001,040.031,044.011,031.08-0.56%104
Jan 1, 20261,050.001,050.001,049.801,049.911,036.901.13%26
Dec 31, 20251,050.001,050.001,033.001,038.171,025.31-0.28%96
Dec 30, 20251,054.001,054.001,039.901,041.061,028.16-0.65%118
Dec 29, 20251,059.901,059.901,040.241,047.851,034.870.73%152
Dec 26, 20251,018.001,100.001,000.001,040.301,027.410.44%183
Dec 24, 20251,039.951,049.991,015.031,035.731,022.900.96%46
Dec 23, 20251,030.121,041.951,025.141,025.871,013.16-1.65%121
Dec 22, 20251,024.001,044.991,024.001,043.081,030.160.77%30
Dec 19, 20251,026.011,048.901,026.011,035.081,022.26-0.17%31
Dec 18, 20251,036.101,046.991,036.101,036.871,024.030.08%34
Dec 17, 20251,042.001,042.001,035.011,036.011,023.18-0.76%77
Dec 16, 20251,033.001,052.001,032.011,043.961,031.031.16%183
Dec 15, 20251,122.001,122.001,030.001,031.971,019.19-0.57%232
Dec 12, 20251,025.011,069.96993.001,037.861,025.000.17%73
Dec 11, 20251,044.001,044.001,035.101,036.081,023.25-19
Dec 10, 20251,049.091,049.101,038.001,036.081,023.25-22
Dec 9, 20251,051.001,051.001,030.131,036.081,023.25-0.20%195
Dec 8, 20251,030.001,058.001,030.001,038.161,025.30-16
Dec 5, 20251,041.001,045.891,025.001,038.161,025.30-1.06%199
Dec 4, 20251,076.001,076.001,010.001,049.291,036.292.07%125
Dec 3, 20251,053.001,053.49955.001,028.021,015.29-2.00%621
Dec 2, 20251,050.031,058.501,049.001,049.001,036.01-0.85%89
Dec 1, 20251,040.161,078.981,040.001,058.011,044.901.91%161
Nov 28, 20251,049.991,049.991,035.501,038.201,025.34-1.12%69
Nov 27, 20251,051.001,051.001,039.001,050.001,036.990.16%678
Nov 26, 20251,047.001,048.001,040.101,048.301,035.31-19
Nov 25, 20251,048.991,048.991,023.311,048.301,035.311.44%107
Nov 24, 20251,033.001,049.001,012.101,033.371,020.57-1.52%110
Nov 21, 20251,039.001,049.981,025.001,049.311,036.310.90%80
Nov 20, 20251,049.001,049.001,030.101,039.911,027.030.86%27
Nov 19, 20251,047.001,049.901,012.001,031.021,018.250.29%380
Nov 18, 20251,016.011,048.971,015.021,028.071,015.341.52%305
Nov 17, 20251,047.601,055.001,000.001,012.631,000.09-3.34%269
Nov 14, 20251,040.011,064.901,040.011,047.571,034.59-8
Nov 13, 20251,050.001,050.001,037.041,047.571,034.59-0.71%29
Nov 12, 20251,070.001,070.001,038.511,055.011,041.940.42%84
Nov 11, 20251,080.001,080.001,045.001,050.591,037.58-1.05%118
Nov 10, 20251,039.991,088.001,039.991,061.781,048.631.20%43
Nov 7, 20251,059.001,059.001,049.001,049.221,036.22-20
Nov 6, 20251,060.101,060.101,032.541,049.221,036.22-0.07%56
Nov 5, 20251,060.001,074.991,030.041,050.001,036.990.12%308
Nov 4, 20251,059.001,059.001,023.901,048.791,035.800.47%141
Nov 3, 20251,012.001,047.001,012.001,043.861,030.93-8
Oct 31, 20251,045.001,045.001,039.001,043.861,030.930.95%153
Oct 30, 20251,043.001,043.001,011.411,034.001,021.190.35%366
Oct 29, 20251,027.051,027.051,027.051,030.361,017.60-1
Oct 28, 20251,039.001,039.001,030.001,030.361,017.60-1.09%58
Oct 27, 20251,019.841,021.011,019.811,041.721,028.82-20
Oct 24, 20251,010.001,044.001,010.001,041.721,028.82-0.08%69
Oct 23, 20251,048.001,049.001,035.011,042.591,029.680.43%149
Oct 22, 20251,031.011,040.001,028.001,038.141,025.280.79%70
Oct 21, 20251,039.001,039.001,030.001,030.001,017.24-0.51%53
Oct 20, 20251,012.001,043.001,012.001,035.241,022.423.52%122
Oct 17, 20251,043.951,043.951,000.011,000.00987.61-10
Oct 16, 20251,038.151,100.00952.001,000.00987.61-4.33%1,885