Skip to main content
Ansari Sugar Mills Limited (PSX:ANSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
9.35
0.00 (0.00%)
At close: Mar 6, 2026

Ansari Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.709.709.359.359.35-149
Mar 5, 202610.3011.109.239.359.35-8.78%44,496
Mar 4, 20269.1010.309.1010.2510.254.49%1,156
Mar 3, 202610.9910.999.819.819.81-8.23%7,787
Mar 2, 202610.6812.5010.6810.6910.69-9.94%38,834
Feb 27, 202613.0013.0011.6611.8711.87-8.41%36,407
Feb 26, 202612.6612.9711.9912.9612.967.64%4,017
Feb 25, 202613.3013.3011.9512.0412.04-2.35%1,851
Feb 24, 202612.2113.4012.2012.3312.33-7.64%8,746
Feb 23, 202613.5013.5012.1213.3513.351.21%8,502
Feb 20, 202613.1913.1913.1913.1913.19-3
Feb 19, 202613.4813.4813.4813.1913.19-1
Feb 18, 202612.1513.2512.1513.1913.19-303
Feb 17, 202613.4813.4813.4713.1913.19-2
Feb 16, 202613.9513.9512.3113.1913.19-3.37%10,801
Feb 13, 202613.5013.7513.2313.6513.651.87%2,571
Feb 12, 202613.8713.8712.8013.4013.40-0.15%11,230
Feb 11, 202613.7013.7013.0013.4213.420.15%5,721
Feb 10, 202613.8013.8013.1013.4013.40-2.97%2,764
Feb 9, 202613.3113.3113.1213.8113.81-465
Feb 6, 202613.5213.8113.5213.8113.812.07%630
Feb 4, 202613.7713.8113.2313.5313.53-2.03%46,863
Feb 3, 202613.6113.8513.4013.8113.811.47%9,733
Feb 2, 202614.2914.2913.4113.6113.61-5.42%15,857
Jan 30, 202614.2014.5013.6614.3914.395.96%15,051
Jan 29, 202613.9713.9813.5813.5813.58-0.59%10,189
Jan 28, 202613.9714.0013.6213.6613.66-1.16%25,152
Jan 27, 202614.0614.3513.8113.8213.82-3.63%32,787
Jan 26, 202614.4014.6414.0014.3414.34-1.10%15,813
Jan 23, 202614.8914.8914.5014.5014.50-0.62%10,967
Jan 22, 202614.6114.6114.3014.5914.59-0.75%22,403
Jan 21, 202614.7214.9514.7014.7014.70-0.14%11,906
Jan 20, 202615.0215.4014.6014.7214.72-2.45%38,674
Jan 19, 202614.4515.6014.2015.0915.096.27%148,168
Jan 16, 202615.2015.2014.0114.2014.201.36%27,302
Jan 15, 202614.2514.2514.0014.0114.01-0.28%11,254
Jan 14, 202614.7014.7014.0014.0514.05-3.10%17,203
Jan 13, 202614.1014.5014.0114.5014.501.90%22,457
Jan 12, 202614.1014.5014.0014.2314.23-1.32%66,048
Jan 9, 202614.8814.8814.4114.4214.42-1.03%6,101
Jan 8, 202614.3315.0214.1114.5714.571.39%117,548
Jan 7, 202615.0015.1814.2014.3714.37-3.17%91,526
Jan 6, 202615.0415.4414.7814.8414.84-0.87%19,645
Jan 5, 202615.4815.4814.8514.9714.97-1.84%115,102
Jan 2, 202615.2515.7514.9015.2515.252.49%90,050
Jan 1, 202614.4015.7214.3114.8814.884.13%529,171
Dec 31, 202514.2014.5514.1014.2914.290.14%20,785
Dec 30, 202514.5014.5013.8214.2714.27-0.14%70,022
Dec 29, 202514.2214.6014.2014.2914.29-2.26%65,447
Dec 26, 202514.2015.8014.0014.6214.621.46%50,899
Dec 24, 202515.2015.2014.3014.4114.41-2.77%13,234
Dec 23, 202515.3015.3014.6014.8214.82-1.13%2,439
Dec 22, 202515.3015.3014.8014.9914.99-0.20%4,003
Dec 19, 202515.6515.6515.0015.0215.02-0.53%6,901
Dec 18, 202515.6715.6715.0215.1015.100.27%9,941
Dec 17, 202515.1715.9015.0115.0615.06-1.25%37,343
Dec 16, 202515.9015.9015.1115.2515.25-0.97%10,676
Dec 15, 202515.2515.7014.8515.4015.403.84%89,372
Dec 12, 202514.9514.9514.1114.8314.83-1.13%34,292
Dec 11, 202514.9715.4814.3715.0015.002.46%25,020
Dec 10, 202515.3515.7014.0214.6414.64-2.40%26,219
Dec 9, 202515.0015.4015.0015.0015.00-11,886
Dec 8, 202515.4015.4015.0015.0015.00-43,139
Dec 5, 202515.1015.4515.0015.0015.00-2.22%37,005
Dec 4, 202515.2015.6015.0515.3415.34-1.98%7,049
Dec 3, 202515.7216.2015.6015.6515.651.03%58,409
Dec 2, 202515.0316.0015.0215.4915.493.27%77,191
Dec 1, 202514.9515.0014.5215.0015.002.39%8,762
Nov 28, 202515.2515.2514.6114.6514.651.60%20,002
Nov 27, 202515.2515.2514.4214.4214.42-3.03%40,158
Nov 26, 202515.3115.3114.6014.8714.87-0.73%26,118
Nov 25, 202515.5015.5014.8514.9814.98-0.60%16,330
Nov 24, 202515.3015.6415.0015.0715.07-3.21%45,970
Nov 21, 202516.0116.8615.2115.5715.57-4.95%255,435
Nov 20, 202515.4116.8015.3516.3816.385.00%100,230
Nov 19, 202516.0016.0015.5615.6015.60-2.01%78,368
Nov 18, 202516.9017.3515.7515.9215.92-2.69%426,488
Nov 17, 202516.4116.4115.4916.3616.369.65%1,316,434
Nov 14, 202513.9814.9213.9814.9214.9210.03%282,071
Nov 13, 202513.1713.9013.1113.5613.56-2.16%21,967
Nov 12, 202514.5014.5013.2513.8613.86-0.79%507,618
Nov 11, 202514.6514.6513.3013.9713.970.07%16,311
Nov 10, 202514.7514.7513.8613.9613.96-1.06%69,207
Nov 7, 202514.8014.8013.5114.1114.11-2.01%3,082
Nov 6, 202514.3914.6414.1014.4014.402.49%28,765
Nov 5, 202514.7514.7514.0114.0514.050.29%28,108
Nov 4, 202514.0014.4013.5014.0114.010.07%31,984
Nov 3, 202515.3015.3013.7014.0014.00-3.65%277,564
Oct 31, 202515.7415.7414.5014.5314.53-2.48%79,650
Oct 30, 202515.7415.7414.6014.9014.90-0.47%16,003
Oct 29, 202515.7915.7914.7514.9714.97-0.47%4,304
Oct 28, 202515.2015.6015.0015.0415.04-0.79%35,304
Oct 27, 202515.0015.8015.0015.1615.161.40%16,015
Oct 24, 202515.0115.6414.7514.9514.95-3.55%217,550
Oct 23, 202515.6515.7015.1015.5015.50-1.27%215,247
Oct 22, 202515.7116.0015.5115.7015.70-0.95%41,257
Oct 21, 202516.3016.3015.3115.8515.85-0.94%4,648
Oct 20, 202516.0516.6615.6016.0016.00-2.68%36,339
Oct 17, 202517.7017.7016.0016.4416.44-0.24%112,880
Oct 16, 202515.7516.5214.5116.4816.489.72%382,985