Skip to main content
Abdullah Shah Ghazi Sugar Mills Limited (PSX:AGSML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
9.00
-0.09 (-0.99%)
At close: Dec 5, 2025

PSX:AGSML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.249.249.009.009.00-0.99%106,769
Dec 4, 20259.159.199.019.099.09-0.11%117,589
Dec 3, 20259.119.158.989.109.10-144,593
Dec 2, 20259.179.349.019.109.10-0.76%266,815
Dec 1, 20259.209.208.869.179.172.12%255,295
Nov 28, 20259.089.088.878.988.980.67%102,753
Nov 27, 20259.259.268.838.928.92-1.22%193,458
Nov 26, 20259.349.488.909.039.03-1.85%269,317
Nov 25, 20259.159.489.109.209.20-0.22%527,630
Nov 24, 20259.499.499.109.229.220.11%192,753
Nov 21, 20259.319.559.159.219.21-1.71%690,578
Nov 20, 20259.449.509.109.379.371.19%514,110
Nov 19, 20259.409.569.259.269.26-0.64%255,544
Nov 18, 20259.479.789.259.329.320.54%1,263,299
Nov 17, 20259.299.709.169.279.271.31%630,425
Nov 14, 20259.109.708.929.159.152.23%2,230,735
Nov 13, 20258.949.158.858.958.950.11%500,157
Nov 12, 20258.939.308.658.948.942.76%767,756
Nov 11, 20259.159.158.538.708.70-3.44%222,480
Nov 10, 20258.939.218.659.019.011.92%727,477
Nov 7, 20258.499.108.498.848.842.55%956,584
Nov 6, 20258.478.708.258.628.621.29%200,820
Nov 5, 20258.228.798.138.518.513.15%649,403
Nov 4, 20258.288.498.178.258.25-2.25%136,433
Nov 3, 20258.288.508.158.448.441.93%264,353
Oct 31, 20258.478.528.218.288.280.73%136,685
Oct 30, 20258.428.698.208.228.22-2.26%129,829
Oct 29, 20258.508.508.208.418.41-1.64%311,994
Oct 28, 20259.509.958.408.558.55-7.67%5,125,020
Oct 27, 20258.799.268.059.269.2612.11%4,423,512
Oct 24, 20258.838.838.258.268.26-2.82%406,006
Oct 23, 20258.908.908.038.508.50-2.52%283,669
Oct 22, 20258.848.968.668.728.720.69%354,582
Oct 21, 20258.958.958.648.668.66-0.69%220,527
Oct 20, 20259.099.098.638.728.72-2.13%131,169
Oct 17, 20258.869.108.818.918.911.25%27,343
Oct 16, 20258.519.508.508.808.802.44%1,569,990
Oct 15, 20258.588.678.528.598.590.47%41,929
Oct 14, 20258.318.598.318.558.552.52%118,782
Oct 13, 20258.558.808.008.348.34-2.11%319,226
Oct 10, 20258.938.938.328.528.52-0.81%284,270
Oct 9, 20258.628.988.508.598.59-0.81%357,788
Oct 8, 20258.919.118.358.668.66-3.24%360,919
Oct 7, 20259.299.298.888.958.95-1.97%542,545
Oct 6, 20259.319.599.059.139.13-2.77%131,096
Oct 3, 20259.549.589.309.399.39-1.57%115,297
Oct 2, 20259.809.979.319.549.54-1.14%509,234
Oct 1, 20259.279.989.009.659.654.10%581,273
Sep 30, 20259.399.399.009.279.272.43%201,343
Sep 29, 20259.319.459.009.059.05-2.27%255,339
Sep 26, 20259.169.409.159.269.26-1.07%457,082
Sep 25, 20259.579.579.359.369.36-0.74%173,080
Sep 24, 20259.729.849.309.439.43-3.87%1,098,124
Sep 23, 20259.9110.009.709.819.81-0.20%495,117
Sep 22, 202510.0010.019.679.839.83-0.61%1,158,982
Sep 19, 202510.4010.409.719.899.892.49%2,144,956
Sep 18, 20259.199.809.109.659.657.34%2,608,781
Sep 17, 20259.059.408.958.998.99-1.43%1,190,017
Sep 16, 20259.249.249.019.129.12-0.22%665,690
Sep 15, 20258.769.278.769.149.142.81%507,968
Sep 12, 20258.989.128.618.898.89-1.00%297,194
Sep 11, 20259.099.208.958.988.98-0.44%491,001
Sep 10, 20259.249.248.809.029.02-0.55%657,472
Sep 9, 20259.179.208.959.079.07-1.09%541,327
Sep 8, 20259.319.509.159.179.17-1.40%369,618
Sep 5, 20259.699.699.209.309.30-1.90%843,590
Sep 4, 20259.729.869.459.489.48-1.46%1,186,321
Sep 3, 20259.9010.199.519.629.62-2.04%1,555,939
Sep 2, 20259.5210.209.459.829.823.15%3,281,694
Sep 1, 20259.559.739.009.529.52-0.52%2,065,344
Aug 29, 20259.689.969.409.579.57-1,902,040
Aug 28, 20259.679.799.409.579.571.06%1,457,036
Aug 27, 20259.159.809.109.479.473.50%3,681,424
Aug 26, 20259.009.558.909.159.152.12%3,808,596
Aug 25, 20258.509.298.408.968.963.94%2,303,303
Aug 22, 20258.848.848.478.628.62-1.49%439,630
Aug 21, 20258.508.918.488.758.752.46%1,385,329
Aug 20, 20258.418.628.358.548.541.55%498,773
Aug 19, 20258.588.608.308.418.41-1.18%422,728
Aug 18, 20258.408.608.308.518.512.16%285,693
Aug 15, 20258.728.988.218.338.33-4.47%1,743,747
Aug 13, 20258.988.988.608.728.72-2.57%996,446
Aug 12, 202510.0010.018.758.958.95-6.28%11,692,530
Aug 11, 20259.0510.018.519.559.555.99%11,902,250
Aug 8, 20258.909.138.859.019.012.39%407,508
Aug 7, 20258.759.068.638.808.802.21%311,790
Aug 6, 20258.308.808.278.618.613.73%237,276
Aug 5, 20258.478.488.158.308.30-2.12%64,076
Aug 4, 20258.508.658.168.488.482.05%67,501
Aug 1, 20258.318.808.068.318.31-0.48%148,226
Jul 31, 20259.259.258.168.358.35-8.24%347,768
Jul 30, 20259.119.698.809.109.100.55%416,149
Jul 29, 20259.489.619.009.059.05-5.83%132,028
Jul 28, 20258.859.808.629.619.615.03%589,251
Jul 25, 20259.609.608.999.159.15-1.51%181,028
Jul 24, 20259.209.948.629.299.293.91%1,152,491
Jul 23, 20259.809.808.558.948.94-5.40%734,562
Jul 22, 202510.8810.889.379.459.45-9.22%2,634,115
Jul 21, 202510.2410.4110.2010.4110.4110.63%376,656
Jul 18, 20258.459.418.419.419.4111.89%1,764,565