Abdullah Shah Ghazi Sugar Mills Limited (PSX:AGSML)
Pakistan
· Delayed Price · Currency is PKR 9.08
-0.22 (-2.37%)
At close: Apr 27, 2026
PSX:AGSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.35 | 9.40 | 9.01 | 9.08 | 9.08 | -2.37% | 160,259 |
| Apr 24, 2026 | 9.50 | 9.50 | 8.60 | 9.30 | 9.30 | -0.43% | 156,188 |
| Apr 23, 2026 | 9.45 | 9.70 | 9.26 | 9.34 | 9.34 | 1.30% | 422,174 |
| Apr 22, 2026 | 8.93 | 9.70 | 8.60 | 9.22 | 9.22 | 5.01% | 1,207,697 |
| Apr 21, 2026 | 9.00 | 9.00 | 8.75 | 8.78 | 8.78 | 0.57% | 120,665 |
| Apr 20, 2026 | 9.10 | 9.10 | 8.25 | 8.73 | 8.73 | -3.32% | 184,268 |
| Apr 17, 2026 | 8.82 | 9.13 | 8.25 | 9.03 | 9.03 | 0.78% | 332,318 |
| Apr 16, 2026 | 8.96 | 9.16 | 8.81 | 8.96 | 8.96 | 3.58% | 447,018 |
| Apr 15, 2026 | 8.77 | 9.10 | 8.60 | 8.65 | 8.65 | 0.35% | 627,004 |
| Apr 14, 2026 | 8.35 | 8.77 | 8.20 | 8.62 | 8.62 | 5.77% | 575,100 |
| Apr 13, 2026 | 8.09 | 8.70 | 8.00 | 8.15 | 8.15 | -0.12% | 80,043 |
| Apr 10, 2026 | 8.34 | 8.45 | 8.05 | 8.16 | 8.16 | -1.33% | 280,029 |
| Apr 9, 2026 | 8.30 | 8.47 | 8.21 | 8.27 | 8.27 | -2.71% | 273,535 |
| Apr 8, 2026 | 8.70 | 8.80 | 8.01 | 8.50 | 8.50 | 5.46% | 886,461 |
| Apr 7, 2026 | 7.40 | 8.29 | 7.40 | 8.06 | 8.06 | 3.33% | 414,628 |
| Apr 6, 2026 | 7.70 | 7.80 | 7.25 | 7.80 | 7.80 | 3.59% | 190,106 |
| Apr 3, 2026 | 7.19 | 7.85 | 7.03 | 7.53 | 7.53 | 3.43% | 409,549 |
| Apr 2, 2026 | 7.42 | 7.42 | 7.01 | 7.28 | 7.28 | -5.94% | 136,001 |
| Apr 1, 2026 | 7.60 | 7.89 | 7.02 | 7.74 | 7.74 | 4.59% | 314,078 |
| Mar 31, 2026 | 7.10 | 7.77 | 7.10 | 7.40 | 7.40 | 5.71% | 368,959 |
| Mar 30, 2026 | 7.68 | 7.68 | 6.56 | 7.00 | 7.00 | -4.37% | 363,735 |
| Mar 27, 2026 | 7.97 | 7.97 | 7.25 | 7.32 | 7.32 | -4.81% | 72,203 |
| Mar 26, 2026 | 8.36 | 8.55 | 7.41 | 7.69 | 7.69 | -7.01% | 716,067 |
| Mar 25, 2026 | 8.75 | 9.20 | 8.03 | 8.27 | 8.27 | -3.16% | 3,950,807 |
| Mar 24, 2026 | 8.49 | 8.54 | 8.30 | 8.54 | 8.54 | 13.26% | 850,788 |
| Mar 19, 2026 | 6.59 | 7.64 | 6.35 | 7.54 | 7.54 | 13.55% | 1,676,551 |
| Mar 18, 2026 | 6.74 | 6.74 | 6.46 | 6.64 | 6.64 | 2.00% | 89,305 |
| Mar 17, 2026 | 6.42 | 6.80 | 6.41 | 6.51 | 6.51 | -0.31% | 44,785 |
| Mar 16, 2026 | 6.88 | 6.88 | 6.41 | 6.53 | 6.53 | -1.06% | 51,054 |
| Mar 13, 2026 | 6.70 | 6.82 | 6.40 | 6.60 | 6.60 | -1.35% | 105,124 |
| Mar 12, 2026 | 6.41 | 6.87 | 6.41 | 6.69 | 6.69 | -0.15% | 16,363 |
| Mar 11, 2026 | 6.79 | 7.10 | 6.31 | 6.70 | 6.70 | 1.21% | 162,256 |
| Mar 10, 2026 | 6.52 | 7.34 | 6.05 | 6.62 | 6.62 | 2.32% | 510,247 |
| Mar 9, 2026 | 7.30 | 7.30 | 6.30 | 6.47 | 6.47 | -11.37% | 502,459 |
| Mar 6, 2026 | 7.50 | 7.80 | 7.27 | 7.30 | 7.30 | -2.67% | 79,218 |
| Mar 5, 2026 | 6.99 | 7.79 | 6.86 | 7.50 | 7.50 | 9.33% | 162,628 |
| Mar 4, 2026 | 6.72 | 7.10 | 6.66 | 6.86 | 6.86 | 2.08% | 79,469 |
| Mar 3, 2026 | 6.99 | 7.25 | 6.53 | 6.72 | 6.72 | -0.88% | 103,489 |
| Mar 2, 2026 | 7.01 | 7.70 | 6.78 | 6.78 | 6.78 | -12.85% | 140,615 |
| Feb 27, 2026 | 7.86 | 8.00 | 7.71 | 7.78 | 7.78 | -3.23% | 60,141 |
| Feb 26, 2026 | 8.03 | 8.27 | 7.81 | 8.04 | 8.04 | -1.11% | 327,333 |
| Feb 25, 2026 | 9.75 | 9.75 | 8.12 | 8.13 | 8.13 | -10.86% | 1,462,373 |
| Feb 24, 2026 | 7.70 | 9.12 | 7.66 | 9.12 | 9.12 | 12.32% | 908,236 |
| Feb 23, 2026 | 8.37 | 8.37 | 8.02 | 8.12 | 8.12 | -2.87% | 80,009 |
| Feb 20, 2026 | 8.83 | 8.83 | 8.12 | 8.36 | 8.36 | -3.02% | 282,417 |
| Feb 19, 2026 | 9.48 | 9.79 | 8.52 | 8.62 | 8.62 | -4.75% | 85,038 |
| Feb 18, 2026 | 9.30 | 9.30 | 8.80 | 9.05 | 9.05 | 1.12% | 81,312 |
| Feb 17, 2026 | 9.39 | 9.96 | 8.72 | 8.95 | 8.95 | -0.11% | 1,082,992 |
| Feb 16, 2026 | 9.55 | 9.55 | 8.82 | 8.96 | 8.96 | -5.68% | 334,019 |
| Feb 13, 2026 | 9.78 | 9.78 | 9.05 | 9.50 | 9.50 | -1.96% | 123,212 |
| Feb 12, 2026 | 9.91 | 10.05 | 9.45 | 9.69 | 9.69 | -2.42% | 121,268 |
| Feb 11, 2026 | 10.26 | 10.26 | 9.88 | 9.93 | 9.93 | -0.90% | 58,457 |
| Feb 10, 2026 | 10.27 | 10.27 | 10.00 | 10.02 | 10.02 | 0.20% | 81,968 |
| Feb 9, 2026 | 10.07 | 10.16 | 9.89 | 10.00 | 10.00 | -0.70% | 156,128 |
| Feb 6, 2026 | 10.43 | 10.43 | 10.00 | 10.07 | 10.07 | -2.42% | 185,386 |
| Feb 4, 2026 | 10.32 | 10.94 | 10.20 | 10.32 | 10.32 | 1.57% | 223,929 |
| Feb 3, 2026 | 10.17 | 10.29 | 10.00 | 10.16 | 10.16 | -0.10% | 81,403 |
| Feb 2, 2026 | 10.28 | 10.28 | 9.81 | 10.17 | 10.17 | 1.09% | 140,278 |
| Jan 30, 2026 | 10.47 | 10.47 | 9.90 | 10.06 | 10.06 | -1.66% | 564,537 |
| Jan 29, 2026 | 11.19 | 11.23 | 10.21 | 10.23 | 10.23 | -9.79% | 1,945,196 |
| Jan 28, 2026 | 10.69 | 11.34 | 10.30 | 11.34 | 11.34 | 9.99% | 3,819,894 |
| Jan 27, 2026 | 10.24 | 10.60 | 10.15 | 10.31 | 10.31 | 0.98% | 301,368 |
| Jan 26, 2026 | 10.22 | 10.63 | 10.12 | 10.21 | 10.21 | -3.86% | 133,241 |
| Jan 23, 2026 | 10.99 | 11.14 | 10.21 | 10.62 | 10.62 | -0.28% | 1,171,288 |
| Jan 22, 2026 | 10.50 | 10.90 | 10.50 | 10.65 | 10.65 | -0.47% | 41,908 |
| Jan 21, 2026 | 10.90 | 11.15 | 10.63 | 10.70 | 10.70 | -2.46% | 130,985 |
| Jan 20, 2026 | 10.78 | 11.20 | 10.52 | 10.97 | 10.97 | 1.76% | 905,992 |
| Jan 19, 2026 | 10.70 | 11.19 | 10.51 | 10.78 | 10.78 | 1.99% | 181,525 |
| Jan 16, 2026 | 10.20 | 10.70 | 9.58 | 10.57 | 10.57 | 1.25% | 127,752 |
| Jan 15, 2026 | 10.50 | 10.85 | 10.31 | 10.44 | 10.44 | 1.16% | 369,315 |
| Jan 14, 2026 | 10.55 | 11.28 | 10.04 | 10.32 | 10.32 | 0.29% | 2,015,826 |
| Jan 13, 2026 | 10.91 | 10.98 | 10.03 | 10.29 | 10.29 | -4.63% | 543,374 |
| Jan 12, 2026 | 10.83 | 11.25 | 10.60 | 10.79 | 10.79 | -0.37% | 1,059,366 |
| Jan 9, 2026 | 10.90 | 11.19 | 10.50 | 10.83 | 10.83 | -0.73% | 430,563 |
| Jan 8, 2026 | 11.21 | 11.50 | 10.85 | 10.91 | 10.91 | -3.96% | 2,326,968 |
| Jan 7, 2026 | 11.96 | 11.96 | 11.07 | 11.36 | 11.36 | -4.70% | 1,921,282 |
| Jan 6, 2026 | 12.01 | 12.49 | 11.72 | 11.92 | 11.92 | -0.08% | 3,670,752 |
| Jan 5, 2026 | 12.01 | 14.18 | 11.60 | 11.93 | 11.93 | -7.45% | 23,596,040 |
| Jan 2, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 9.98% | 3,943,579 |
| Jan 1, 2026 | 10.99 | 11.72 | 10.80 | 11.72 | 11.72 | 10.05% | 2,011,828 |
| Dec 31, 2025 | 9.85 | 10.65 | 9.75 | 10.65 | 10.65 | 10.36% | 4,210,497 |
| Dec 30, 2025 | 9.60 | 9.72 | 9.45 | 9.65 | 9.65 | 0.21% | 602,484 |
| Dec 29, 2025 | 9.80 | 9.90 | 9.50 | 9.63 | 9.63 | -1.03% | 610,527 |
| Dec 26, 2025 | 10.01 | 10.01 | 9.57 | 9.73 | 9.73 | -2.60% | 196,415 |
| Dec 24, 2025 | 9.74 | 10.30 | 9.50 | 9.99 | 9.99 | 4.50% | 2,073,379 |
| Dec 23, 2025 | 9.85 | 9.90 | 9.54 | 9.56 | 9.56 | -2.45% | 348,384 |
| Dec 22, 2025 | 9.77 | 9.90 | 9.51 | 9.80 | 9.80 | 0.41% | 649,381 |
| Dec 19, 2025 | 10.10 | 10.38 | 9.70 | 9.76 | 9.76 | -5.15% | 2,534,898 |
| Dec 18, 2025 | 10.68 | 10.68 | 10.13 | 10.29 | 10.29 | -0.10% | 937,038 |
| Dec 17, 2025 | 11.15 | 11.39 | 10.00 | 10.30 | 10.30 | -0.48% | 11,588,890 |
| Dec 16, 2025 | 9.36 | 10.35 | 9.30 | 10.35 | 10.35 | 10.70% | 2,809,716 |
| Dec 15, 2025 | 9.24 | 9.83 | 9.24 | 9.35 | 9.35 | 2.19% | 1,351,921 |
| Dec 12, 2025 | 9.28 | 9.30 | 9.02 | 9.15 | 9.15 | -0.22% | 61,279 |
| Dec 11, 2025 | 9.19 | 9.30 | 9.10 | 9.17 | 9.17 | -0.33% | 83,274 |
| Dec 10, 2025 | 9.05 | 9.30 | 9.01 | 9.20 | 9.20 | 1.66% | 241,448 |
| Dec 9, 2025 | 9.17 | 9.17 | 9.01 | 9.05 | 9.05 | 0.56% | 205,408 |
| Dec 8, 2025 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | - | 186,080 |
| Dec 5, 2025 | 9.24 | 9.24 | 9.00 | 9.00 | 9.00 | -0.99% | 106,769 |
| Dec 4, 2025 | 9.15 | 9.19 | 9.01 | 9.09 | 9.09 | -0.11% | 117,589 |
| Dec 3, 2025 | 9.11 | 9.15 | 8.98 | 9.10 | 9.10 | - | 144,593 |