Ansari Sugar Mills Limited (PSX:ANSM)
Pakistan
· Delayed Price · Currency is PKR 13.65
+1.24 (9.99%)
At close: Apr 28, 2026
Ansari Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.40 | 13.65 | 12.17 | 13.65 | 13.65 | 9.99% | 767,156 |
| Apr 27, 2026 | 13.30 | 13.30 | 11.81 | 12.41 | 12.41 | -5.34% | 201,001 |
| Apr 24, 2026 | 13.45 | 14.00 | 12.77 | 13.11 | 13.11 | 2.99% | 1,054,671 |
| Apr 23, 2026 | 12.45 | 12.73 | 12.25 | 12.73 | 12.73 | 10.03% | 530,272 |
| Apr 22, 2026 | 11.25 | 11.57 | 11.00 | 11.57 | 11.57 | 9.98% | 146,553 |
| Apr 21, 2026 | 9.45 | 10.52 | 9.00 | 10.52 | 10.52 | 10.50% | 504,324 |
| Apr 20, 2026 | 9.70 | 9.70 | 8.65 | 9.52 | 9.52 | 0.21% | 64,797 |
| Apr 17, 2026 | 9.50 | 9.60 | 9.21 | 9.50 | 9.50 | - | 71,760 |
| Apr 16, 2026 | 9.75 | 9.75 | 9.43 | 9.50 | 9.50 | -1.04% | 57,890 |
| Apr 15, 2026 | 9.80 | 10.00 | 9.46 | 9.60 | 9.60 | -0.41% | 62,496 |
| Apr 14, 2026 | 9.20 | 10.30 | 9.00 | 9.64 | 9.64 | 0.94% | 71,227 |
| Apr 13, 2026 | 9.20 | 9.90 | 9.20 | 9.55 | 9.55 | -4.98% | 9,511 |
| Apr 10, 2026 | 10.48 | 10.55 | 9.85 | 10.05 | 10.05 | -1.66% | 1,872 |
| Apr 9, 2026 | 10.45 | 10.45 | 10.00 | 10.22 | 10.22 | 1.59% | 9,803 |
| Apr 8, 2026 | 10.14 | 10.20 | 9.81 | 10.06 | 10.06 | 9.35% | 15,598 |
| Apr 7, 2026 | 9.07 | 9.25 | 9.07 | 9.20 | 9.20 | 1.43% | 1,574 |
| Apr 6, 2026 | 9.00 | 9.35 | 8.70 | 9.07 | 9.07 | -4.53% | 4,766 |
| Apr 3, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | - | 17 |
| Apr 2, 2026 | 9.80 | 9.80 | 9.48 | 9.50 | 9.50 | 3.04% | 5,045 |
| Apr 1, 2026 | 9.89 | 9.89 | 8.22 | 9.22 | 9.22 | - | 20 |
| Mar 31, 2026 | 9.09 | 9.47 | 9.09 | 9.22 | 9.22 | -2.64% | 3,595 |
| Mar 30, 2026 | 9.20 | 9.50 | 9.01 | 9.47 | 9.47 | -4.54% | 7,709 |
| Mar 27, 2026 | 9.90 | 9.90 | 9.30 | 9.92 | 9.92 | - | 426 |
| Mar 26, 2026 | 9.92 | 10.00 | 9.60 | 9.92 | 9.92 | - | 1,633 |
| Mar 25, 2026 | 11.36 | 11.36 | 9.52 | 9.92 | 9.92 | -6.24% | 80,181 |
| Mar 24, 2026 | 9.51 | 11.00 | 9.45 | 10.58 | 10.58 | 5.80% | 26,274 |
| Mar 19, 2026 | 9.50 | 10.00 | 9.10 | 10.00 | 10.00 | 0.30% | 1,108 |
| Mar 18, 2026 | 9.77 | 10.17 | 9.50 | 9.97 | 9.97 | 5.61% | 5,011 |
| Mar 17, 2026 | 9.01 | 9.50 | 9.00 | 9.44 | 9.44 | - | 260 |
| Mar 16, 2026 | 9.96 | 9.96 | 9.41 | 9.44 | 9.44 | -3.67% | 7,892 |
| Mar 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 500 |
| Mar 12, 2026 | 9.00 | 10.49 | 9.00 | 10.00 | 10.00 | 5.26% | 8,500 |
| Mar 11, 2026 | 10.20 | 10.20 | 9.13 | 9.50 | 9.50 | -5.00% | 4,439 |
| Mar 10, 2026 | 10.45 | 10.45 | 9.95 | 10.00 | 10.00 | 3.31% | 5,941 |
| Mar 9, 2026 | 9.80 | 9.80 | 8.36 | 9.68 | 9.68 | 3.53% | 1,680 |
| Mar 6, 2026 | 9.70 | 9.70 | 9.35 | 9.35 | 9.35 | - | 149 |
| Mar 5, 2026 | 10.30 | 11.10 | 9.23 | 9.35 | 9.35 | -8.78% | 44,496 |
| Mar 4, 2026 | 9.10 | 10.30 | 9.10 | 10.25 | 10.25 | 4.49% | 1,156 |
| Mar 3, 2026 | 10.99 | 10.99 | 9.81 | 9.81 | 9.81 | -8.23% | 7,787 |
| Mar 2, 2026 | 10.68 | 12.50 | 10.68 | 10.69 | 10.69 | -9.94% | 38,834 |
| Feb 27, 2026 | 13.00 | 13.00 | 11.66 | 11.87 | 11.87 | -8.41% | 36,407 |
| Feb 26, 2026 | 12.66 | 12.97 | 11.99 | 12.96 | 12.96 | 7.64% | 4,017 |
| Feb 25, 2026 | 13.30 | 13.30 | 11.95 | 12.04 | 12.04 | -2.35% | 1,851 |
| Feb 24, 2026 | 12.21 | 13.40 | 12.20 | 12.33 | 12.33 | -7.64% | 8,746 |
| Feb 23, 2026 | 13.50 | 13.50 | 12.12 | 13.35 | 13.35 | 1.21% | 8,502 |
| Feb 20, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - | 3 |
| Feb 19, 2026 | 13.48 | 13.48 | 13.48 | 13.19 | 13.19 | - | 1 |
| Feb 18, 2026 | 12.15 | 13.25 | 12.15 | 13.19 | 13.19 | - | 303 |
| Feb 17, 2026 | 13.48 | 13.48 | 13.47 | 13.19 | 13.19 | - | 2 |
| Feb 16, 2026 | 13.95 | 13.95 | 12.31 | 13.19 | 13.19 | -3.37% | 10,801 |
| Feb 13, 2026 | 13.50 | 13.75 | 13.23 | 13.65 | 13.65 | 1.87% | 2,571 |
| Feb 12, 2026 | 13.87 | 13.87 | 12.80 | 13.40 | 13.40 | -0.15% | 11,230 |
| Feb 11, 2026 | 13.70 | 13.70 | 13.00 | 13.42 | 13.42 | 0.15% | 5,721 |
| Feb 10, 2026 | 13.80 | 13.80 | 13.10 | 13.40 | 13.40 | -2.97% | 2,764 |
| Feb 9, 2026 | 13.31 | 13.31 | 13.12 | 13.81 | 13.81 | - | 465 |
| Feb 6, 2026 | 13.52 | 13.81 | 13.52 | 13.81 | 13.81 | 2.07% | 630 |
| Feb 4, 2026 | 13.77 | 13.81 | 13.23 | 13.53 | 13.53 | -2.03% | 46,863 |
| Feb 3, 2026 | 13.61 | 13.85 | 13.40 | 13.81 | 13.81 | 1.47% | 9,733 |
| Feb 2, 2026 | 14.29 | 14.29 | 13.41 | 13.61 | 13.61 | -5.42% | 15,857 |
| Jan 30, 2026 | 14.20 | 14.50 | 13.66 | 14.39 | 14.39 | 5.96% | 15,051 |
| Jan 29, 2026 | 13.97 | 13.98 | 13.58 | 13.58 | 13.58 | -0.59% | 10,189 |
| Jan 28, 2026 | 13.97 | 14.00 | 13.62 | 13.66 | 13.66 | -1.16% | 25,152 |
| Jan 27, 2026 | 14.06 | 14.35 | 13.81 | 13.82 | 13.82 | -3.63% | 32,787 |
| Jan 26, 2026 | 14.40 | 14.64 | 14.00 | 14.34 | 14.34 | -1.10% | 15,813 |
| Jan 23, 2026 | 14.89 | 14.89 | 14.50 | 14.50 | 14.50 | -0.62% | 10,967 |
| Jan 22, 2026 | 14.61 | 14.61 | 14.30 | 14.59 | 14.59 | -0.75% | 22,403 |
| Jan 21, 2026 | 14.72 | 14.95 | 14.70 | 14.70 | 14.70 | -0.14% | 11,906 |
| Jan 20, 2026 | 15.02 | 15.40 | 14.60 | 14.72 | 14.72 | -2.45% | 38,674 |
| Jan 19, 2026 | 14.45 | 15.60 | 14.20 | 15.09 | 15.09 | 6.27% | 148,168 |
| Jan 16, 2026 | 15.20 | 15.20 | 14.01 | 14.20 | 14.20 | 1.36% | 27,302 |
| Jan 15, 2026 | 14.25 | 14.25 | 14.00 | 14.01 | 14.01 | -0.28% | 11,254 |
| Jan 14, 2026 | 14.70 | 14.70 | 14.00 | 14.05 | 14.05 | -3.10% | 17,203 |
| Jan 13, 2026 | 14.10 | 14.50 | 14.01 | 14.50 | 14.50 | 1.90% | 22,457 |
| Jan 12, 2026 | 14.10 | 14.50 | 14.00 | 14.23 | 14.23 | -1.32% | 66,048 |
| Jan 9, 2026 | 14.88 | 14.88 | 14.41 | 14.42 | 14.42 | -1.03% | 6,101 |
| Jan 8, 2026 | 14.33 | 15.02 | 14.11 | 14.57 | 14.57 | 1.39% | 117,548 |
| Jan 7, 2026 | 15.00 | 15.18 | 14.20 | 14.37 | 14.37 | -3.17% | 91,526 |
| Jan 6, 2026 | 15.04 | 15.44 | 14.78 | 14.84 | 14.84 | -0.87% | 19,645 |
| Jan 5, 2026 | 15.48 | 15.48 | 14.85 | 14.97 | 14.97 | -1.84% | 115,102 |
| Jan 2, 2026 | 15.25 | 15.75 | 14.90 | 15.25 | 15.25 | 2.49% | 90,050 |
| Jan 1, 2026 | 14.40 | 15.72 | 14.31 | 14.88 | 14.88 | 4.13% | 529,171 |
| Dec 31, 2025 | 14.20 | 14.55 | 14.10 | 14.29 | 14.29 | 0.14% | 20,785 |
| Dec 30, 2025 | 14.50 | 14.50 | 13.82 | 14.27 | 14.27 | -0.14% | 70,022 |
| Dec 29, 2025 | 14.22 | 14.60 | 14.20 | 14.29 | 14.29 | -2.26% | 65,447 |
| Dec 26, 2025 | 14.20 | 15.80 | 14.00 | 14.62 | 14.62 | 1.46% | 50,899 |
| Dec 24, 2025 | 15.20 | 15.20 | 14.30 | 14.41 | 14.41 | -2.77% | 13,234 |
| Dec 23, 2025 | 15.30 | 15.30 | 14.60 | 14.82 | 14.82 | -1.13% | 2,439 |
| Dec 22, 2025 | 15.30 | 15.30 | 14.80 | 14.99 | 14.99 | -0.20% | 4,003 |
| Dec 19, 2025 | 15.65 | 15.65 | 15.00 | 15.02 | 15.02 | -0.53% | 6,901 |
| Dec 18, 2025 | 15.67 | 15.67 | 15.02 | 15.10 | 15.10 | 0.27% | 9,941 |
| Dec 17, 2025 | 15.17 | 15.90 | 15.01 | 15.06 | 15.06 | -1.25% | 37,343 |
| Dec 16, 2025 | 15.90 | 15.90 | 15.11 | 15.25 | 15.25 | -0.97% | 10,676 |
| Dec 15, 2025 | 15.25 | 15.70 | 14.85 | 15.40 | 15.40 | 3.84% | 89,372 |
| Dec 12, 2025 | 14.95 | 14.95 | 14.11 | 14.83 | 14.83 | -1.13% | 34,292 |
| Dec 11, 2025 | 14.97 | 15.48 | 14.37 | 15.00 | 15.00 | 2.46% | 25,020 |
| Dec 10, 2025 | 15.35 | 15.70 | 14.02 | 14.64 | 14.64 | -2.40% | 26,219 |
| Dec 9, 2025 | 15.00 | 15.40 | 15.00 | 15.00 | 15.00 | - | 11,886 |
| Dec 8, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | - | 43,139 |
| Dec 5, 2025 | 15.10 | 15.45 | 15.00 | 15.00 | 15.00 | -2.22% | 37,005 |
| Dec 4, 2025 | 15.20 | 15.60 | 15.05 | 15.34 | 15.34 | -1.98% | 7,049 |