Skip to main content
Al-Abbas Sugar Mills Limited (PSX:AABS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
902.23
-32.80 (-3.51%)
At close: Apr 28, 2026

Al-Abbas Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026936.00936.00900.01911.99911.99-2.46%100
Apr 27, 2026856.63959.00856.63935.03935.033.96%136
Apr 24, 2026932.00958.99856.02899.40899.40-0.55%188
Apr 23, 2026915.00949.00880.00904.34904.34-0.99%411
Apr 22, 2026867.00918.99867.00913.40913.400.77%59
Apr 21, 2026909.00910.00903.05906.44906.44-0.38%129
Apr 20, 2026908.00919.00906.00909.89909.89-1.10%108
Apr 17, 2026919.00924.99900.00920.00920.000.31%212
Apr 16, 2026928.00929.00906.00917.18917.181.28%192
Apr 15, 2026949.98959.99898.00905.59905.590.92%86
Apr 14, 2026850.02929.00850.02897.35897.352.48%207
Apr 13, 2026860.00948.00840.00875.60875.60-3.02%387
Apr 10, 2026893.00968.00893.00902.83902.831.17%195
Apr 9, 2026862.00972.00804.00892.38892.380.89%613
Apr 8, 2026899.99942.90866.01884.50884.500.86%377
Apr 7, 2026889.00889.00805.10876.93876.933.41%521
Apr 6, 2026844.00848.90829.00847.99847.992.72%238
Apr 3, 2026889.00892.00801.01825.51825.51-3.53%219
Apr 2, 2026834.00894.00814.40855.75855.752.56%377
Apr 1, 2026888.00921.00800.00834.36834.36-0.43%1,135
Mar 31, 2026876.00876.00830.00837.94837.940.15%122
Mar 30, 2026886.50886.50800.00836.71836.71-5.63%551
Mar 27, 2026887.00899.00880.00886.63886.631.32%65
Mar 26, 2026851.01876.38850.00875.06875.06-0.28%83
Mar 25, 2026869.00884.00869.00877.55877.551.32%43
Mar 24, 2026890.60890.60855.00866.15866.150.72%56
Mar 19, 2026889.00889.98855.10860.00860.00-1.22%1,632
Mar 18, 2026889.00890.00850.12870.62870.620.05%81
Mar 17, 2026878.49878.49840.10870.17870.176.99%244
Mar 16, 2026889.00890.00811.01813.30813.30-3.81%1,298
Mar 13, 2026862.10862.10830.00845.53845.53-6.15%356
Mar 12, 2026820.00902.00806.20900.96900.969.87%1,061
Mar 11, 2026799.00828.00799.00820.00820.004.88%1,586
Mar 10, 2026839.92893.95755.93781.86781.86-6.91%1,685
Mar 9, 2026808.59899.90808.59839.92839.92-6.51%98
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