AGP Limited (PSX:AGP)
Pakistan
· Delayed Price · Currency is PKR 191.24
+3.54 (1.89%)
At close: Dec 5, 2025
AGP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 188.00 | 196.00 | 187.00 | 191.24 | 191.24 | 1.89% | 700,928 |
| Dec 4, 2025 | 187.00 | 188.99 | 185.66 | 187.70 | 187.70 | 0.33% | 105,982 |
| Dec 3, 2025 | 188.40 | 188.65 | 186.01 | 187.08 | 187.08 | -0.30% | 30,595 |
| Dec 2, 2025 | 187.99 | 188.00 | 186.30 | 187.65 | 187.65 | 0.17% | 194,851 |
| Dec 1, 2025 | 187.00 | 188.00 | 186.11 | 187.33 | 187.33 | 0.08% | 163,402 |
| Nov 28, 2025 | 187.00 | 188.00 | 186.08 | 187.18 | 187.18 | 0.59% | 161,274 |
| Nov 27, 2025 | 187.00 | 189.85 | 184.07 | 186.08 | 186.08 | 0.05% | 601,252 |
| Nov 26, 2025 | 183.20 | 187.00 | 182.00 | 185.98 | 185.98 | 1.53% | 821,545 |
| Nov 25, 2025 | 184.01 | 186.60 | 182.50 | 183.17 | 183.17 | -0.39% | 487,091 |
| Nov 24, 2025 | 184.00 | 184.00 | 183.00 | 183.88 | 183.88 | -0.07% | 130,846 |
| Nov 21, 2025 | 185.01 | 186.00 | 183.50 | 184.00 | 184.00 | -0.81% | 21,724 |
| Nov 20, 2025 | 186.00 | 186.90 | 184.00 | 185.50 | 185.50 | - | 49,037 |
| Nov 19, 2025 | 184.00 | 187.20 | 183.90 | 185.50 | 185.50 | 0.94% | 85,863 |
| Nov 18, 2025 | 182.00 | 185.00 | 182.00 | 183.77 | 183.77 | 1.44% | 277,459 |
| Nov 17, 2025 | 187.01 | 189.00 | 179.32 | 181.16 | 181.16 | -3.56% | 452,314 |
| Nov 14, 2025 | 189.90 | 191.89 | 185.97 | 187.84 | 187.84 | -0.43% | 185,124 |
| Nov 13, 2025 | 187.25 | 192.00 | 187.00 | 188.65 | 188.65 | 1.23% | 294,464 |
| Nov 12, 2025 | 187.00 | 189.80 | 186.00 | 186.35 | 186.35 | -0.02% | 110,492 |
| Nov 11, 2025 | 192.21 | 193.00 | 185.01 | 186.38 | 186.38 | -3.03% | 349,479 |
| Nov 10, 2025 | 196.00 | 198.00 | 192.00 | 192.20 | 192.20 | -1.50% | 138,322 |
| Nov 7, 2025 | 191.01 | 198.25 | 191.01 | 195.12 | 195.12 | 1.34% | 582,422 |
| Nov 6, 2025 | 190.01 | 193.47 | 189.00 | 192.54 | 192.54 | 0.45% | 177,824 |
| Nov 5, 2025 | 190.55 | 193.00 | 189.14 | 191.67 | 191.67 | -0.08% | 587,132 |
| Nov 4, 2025 | 193.27 | 193.92 | 191.00 | 191.83 | 191.83 | 0.08% | 49,414 |
| Nov 3, 2025 | 194.05 | 196.50 | 191.00 | 191.68 | 191.68 | -0.96% | 219,276 |
| Oct 31, 2025 | 192.13 | 195.00 | 191.50 | 193.53 | 193.53 | 0.93% | 300,205 |
| Oct 30, 2025 | 193.50 | 195.50 | 189.80 | 191.75 | 191.75 | -0.74% | 292,052 |
| Oct 29, 2025 | 198.95 | 198.95 | 192.30 | 193.18 | 193.18 | -1.60% | 213,828 |
| Oct 28, 2025 | 196.98 | 198.40 | 194.51 | 196.33 | 196.33 | 0.83% | 278,466 |
| Oct 27, 2025 | 201.72 | 201.72 | 193.50 | 194.71 | 194.71 | -3.20% | 202,494 |
| Oct 24, 2025 | 202.00 | 209.00 | 197.62 | 201.14 | 201.14 | 0.11% | 1,355,446 |
| Oct 23, 2025 | 190.00 | 204.00 | 190.00 | 200.91 | 200.91 | 5.76% | 1,354,611 |
| Oct 22, 2025 | 193.00 | 193.00 | 189.00 | 189.97 | 189.97 | -1.14% | 285,984 |
| Oct 21, 2025 | 197.99 | 199.00 | 192.00 | 192.16 | 192.16 | -1.34% | 356,532 |
| Oct 20, 2025 | 198.99 | 200.00 | 194.40 | 194.77 | 194.77 | -1.63% | 294,740 |
| Oct 17, 2025 | 199.90 | 199.90 | 196.50 | 198.00 | 198.00 | -0.95% | 56,990 |
| Oct 16, 2025 | 196.01 | 201.00 | 196.01 | 199.89 | 199.89 | 0.90% | 478,240 |
| Oct 15, 2025 | 200.00 | 200.00 | 197.00 | 198.10 | 198.10 | -0.91% | 143,503 |
| Oct 14, 2025 | 192.98 | 202.98 | 191.49 | 199.92 | 199.92 | 4.40% | 608,741 |
| Oct 13, 2025 | 192.00 | 193.00 | 188.08 | 191.49 | 191.49 | -1.83% | 265,559 |
| Oct 10, 2025 | 193.00 | 197.98 | 191.01 | 195.05 | 195.05 | 0.97% | 90,876 |
| Oct 9, 2025 | 192.50 | 199.00 | 192.02 | 193.18 | 193.18 | 0.17% | 173,879 |
| Oct 8, 2025 | 196.79 | 196.79 | 192.26 | 192.86 | 192.86 | -1.40% | 50,607 |
| Oct 7, 2025 | 196.28 | 198.00 | 192.00 | 195.59 | 195.59 | -0.35% | 154,568 |
| Oct 6, 2025 | 197.00 | 199.00 | 196.05 | 196.28 | 196.28 | -0.91% | 76,996 |
| Oct 3, 2025 | 199.90 | 201.00 | 197.11 | 198.09 | 198.09 | -0.68% | 378,045 |
| Oct 2, 2025 | 200.00 | 200.00 | 197.00 | 199.44 | 199.44 | -0.26% | 91,881 |
| Oct 1, 2025 | 199.97 | 201.49 | 198.50 | 199.95 | 199.95 | -0.01% | 726,860 |
| Sep 30, 2025 | 199.92 | 200.48 | 197.00 | 199.97 | 199.97 | 0.03% | 191,633 |
| Sep 29, 2025 | 200.99 | 201.00 | 197.00 | 199.92 | 199.92 | 0.24% | 137,486 |
| Sep 26, 2025 | 198.06 | 200.00 | 196.80 | 199.45 | 199.45 | 0.72% | 212,507 |
| Sep 25, 2025 | 198.00 | 200.00 | 197.02 | 198.03 | 198.03 | -0.74% | 186,500 |
| Sep 24, 2025 | 200.00 | 200.00 | 197.00 | 199.51 | 199.51 | -0.25% | 169,230 |
| Sep 23, 2025 | 198.00 | 201.00 | 195.00 | 200.00 | 200.00 | 1.80% | 599,751 |
| Sep 22, 2025 | 192.70 | 200.48 | 190.50 | 196.46 | 196.46 | 1.74% | 350,657 |
| Sep 19, 2025 | 195.00 | 195.20 | 191.50 | 193.10 | 193.10 | -0.71% | 98,165 |
| Sep 18, 2025 | 194.00 | 196.00 | 191.00 | 194.48 | 194.48 | 1.47% | 444,724 |
| Sep 17, 2025 | 189.49 | 192.50 | 187.12 | 191.67 | 191.67 | 1.50% | 214,090 |
| Sep 16, 2025 | 187.49 | 189.50 | 186.00 | 188.83 | 188.83 | 0.85% | 104,703 |
| Sep 15, 2025 | 186.16 | 188.49 | 186.00 | 187.23 | 187.23 | 0.63% | 56,650 |
| Sep 12, 2025 | 190.01 | 193.99 | 175.66 | 186.05 | 186.05 | -2.08% | 433,600 |
| Sep 11, 2025 | 188.88 | 192.00 | 188.00 | 190.01 | 190.01 | 0.60% | 305,403 |
| Sep 10, 2025 | 189.99 | 189.99 | 187.15 | 188.88 | 188.88 | -0.23% | 67,004 |
| Sep 9, 2025 | 188.00 | 189.89 | 187.51 | 189.31 | 189.31 | 1.27% | 143,618 |
| Sep 8, 2025 | 187.01 | 187.61 | 185.10 | 186.94 | 186.94 | 0.18% | 120,619 |
| Sep 5, 2025 | 187.50 | 189.89 | 186.00 | 186.61 | 186.61 | -0.37% | 179,316 |
| Sep 4, 2025 | 189.60 | 191.40 | 186.66 | 187.31 | 187.31 | -1.21% | 733,592 |
| Sep 3, 2025 | 189.69 | 191.50 | 189.31 | 189.60 | 189.60 | -0.12% | 148,026 |
| Sep 2, 2025 | 192.00 | 192.00 | 189.00 | 189.83 | 189.83 | -1.14% | 97,241 |
| Sep 1, 2025 | 192.00 | 193.00 | 191.01 | 192.02 | 190.02 | 0.41% | 96,789 |
| Aug 29, 2025 | 195.80 | 195.80 | 190.00 | 191.24 | 189.25 | -1.19% | 147,860 |
| Aug 28, 2025 | 185.10 | 195.24 | 185.10 | 193.54 | 191.52 | 1.81% | 918,242 |
| Aug 27, 2025 | 194.00 | 196.48 | 187.00 | 190.10 | 188.12 | -6.95% | 2,575,508 |
| Aug 26, 2025 | 209.43 | 209.99 | 203.50 | 204.29 | 202.16 | -2.45% | 234,183 |
| Aug 25, 2025 | 209.00 | 210.00 | 205.50 | 209.43 | 207.25 | -0.34% | 170,580 |
| Aug 22, 2025 | 212.50 | 214.50 | 209.01 | 210.14 | 207.95 | -0.95% | 119,370 |
| Aug 21, 2025 | 214.00 | 218.00 | 210.07 | 212.15 | 209.94 | -0.74% | 384,610 |
| Aug 20, 2025 | 212.00 | 219.00 | 210.75 | 213.73 | 211.50 | 0.97% | 468,260 |
| Aug 19, 2025 | 211.00 | 214.00 | 210.75 | 211.68 | 209.48 | 0.29% | 305,935 |
| Aug 18, 2025 | 211.20 | 213.00 | 207.06 | 211.07 | 208.87 | -0.06% | 599,684 |
| Aug 15, 2025 | 209.25 | 213.50 | 209.25 | 211.20 | 209.00 | 0.54% | 118,313 |
| Aug 13, 2025 | 210.00 | 213.00 | 208.11 | 210.07 | 207.88 | -0.69% | 134,237 |
| Aug 12, 2025 | 210.78 | 212.50 | 210.51 | 211.53 | 209.33 | 0.36% | 257,472 |
| Aug 11, 2025 | 208.50 | 212.50 | 206.50 | 210.78 | 208.58 | 1.35% | 118,234 |
| Aug 8, 2025 | 214.70 | 214.99 | 207.11 | 207.97 | 205.80 | -1.84% | 163,528 |
| Aug 7, 2025 | 217.00 | 217.50 | 210.50 | 211.86 | 209.65 | -1.49% | 315,432 |
| Aug 6, 2025 | 207.98 | 217.00 | 205.00 | 215.06 | 212.82 | 4.60% | 530,380 |
| Aug 5, 2025 | 202.51 | 207.60 | 201.00 | 205.61 | 203.47 | 1.79% | 267,759 |
| Aug 4, 2025 | 200.00 | 204.80 | 200.00 | 202.00 | 199.90 | 1.56% | 252,900 |
| Aug 1, 2025 | 201.00 | 201.95 | 197.20 | 198.89 | 196.82 | -0.51% | 93,108 |
| Jul 31, 2025 | 200.00 | 202.90 | 199.00 | 199.90 | 197.82 | 0.87% | 307,402 |
| Jul 30, 2025 | 201.95 | 204.50 | 197.00 | 198.17 | 196.11 | -1.48% | 643,805 |
| Jul 29, 2025 | 199.00 | 205.00 | 198.30 | 201.14 | 199.05 | 1.45% | 1,540,611 |
| Jul 28, 2025 | 195.00 | 201.00 | 194.10 | 198.26 | 196.20 | 1.69% | 706,702 |
| Jul 25, 2025 | 192.10 | 196.01 | 192.10 | 194.96 | 192.93 | 1.54% | 135,857 |
| Jul 24, 2025 | 194.11 | 196.99 | 190.99 | 192.01 | 190.01 | -1.07% | 260,624 |
| Jul 23, 2025 | 197.70 | 200.49 | 192.00 | 194.09 | 192.07 | -1.80% | 389,459 |
| Jul 22, 2025 | 197.80 | 200.75 | 196.76 | 197.64 | 195.58 | 0.02% | 346,406 |
| Jul 21, 2025 | 197.35 | 198.80 | 194.00 | 197.61 | 195.55 | 0.13% | 120,857 |
| Jul 18, 2025 | 201.00 | 202.00 | 196.00 | 197.35 | 195.29 | -1.84% | 319,459 |