Abdullah Shah Ghazi Sugar Mills Ltd (ABDU)

ABDU
🏛️ Pakistan →
9.27
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 6.40 7.40 6.40 7.08 0.3M
2023-12-28 6.19 6.47 6.10 6.44 0.0M
2023-12-27 5.99 6.08 5.99 6.08 0.0M
2023-12-26 5.61 6.10 5.61 5.66 0.0M
2023-12-22 6.15 6.15 5.70 5.70 0.0M
2023-12-21 5.90 5.99 5.70 5.98 0.0M
2023-12-20 6.25 6.25 5.31 5.60 0.0M
2023-12-19 6.60 6.65 5.90 6.20 0.3M
2023-12-18 7.10 7.10 6.60 6.60 0.1M
2023-12-15 6.69 7.30 6.60 7.00 0.3M
2023-12-14 6.60 6.60 6.35 6.50 0.1M
2023-12-13 6.70 7.00 6.31 6.69 0.1M
2023-12-12 6.43 6.65 6.40 6.59 0.0M
2023-12-11 6.61 6.80 6.30 6.50 0.0M
2023-12-08 6.85 6.85 6.61 6.70 0.0M
2023-12-07 6.70 6.90 6.00 6.78 0.1M
2023-12-06 6.93 7.10 6.75 6.80 0.1M
2023-12-05 6.94 7.18 6.93 6.99 0.1M
2023-12-04 7.19 7.59 6.91 7.20 0.5M
2023-12-01 6.34 7.17 6.28 7.13 1.4M
2023-11-30 6.17 6.17 6.17 6.17 0.0M
2023-11-29 6.15 6.30 5.50 5.90 0.1M
2023-11-28 6.01 6.10 6.01 6.03 0.0M
2023-11-27 6.00 6.17 6.00 6.15 0.0M
2023-11-24 6.10 6.19 5.90 6.09 0.0M
2023-11-23 6.10 6.19 6.01 6.01 0.0M
2023-11-22 5.96 6.15 5.96 6.15 0.0M
2023-11-21 6.25 6.28 5.90 5.90 0.1M
2023-11-20 6.10 6.31 5.73 6.22 0.2M
2023-11-17 5.75 6.28 5.70 6.00 0.2M
2023-11-16 5.61 5.63 5.61 5.63 0.0M
2023-11-15 5.60 5.92 5.60 5.84 0.0M
2023-11-14 5.79 5.79 5.42 5.60 0.1M
2023-11-13 5.60 5.60 5.60 5.60 0.0M
2023-11-10 5.90 5.98 5.60 5.70 0.0M
2023-11-08 5.88 5.95 5.11 5.79 0.0M
2023-11-07 5.56 5.89 5.47 5.75 0.0M
2023-11-06 5.50 5.89 5.03 5.55 0.1M
2023-11-03 5.65 5.87 5.60 5.87 0.0M
2023-11-02 5.74 5.74 5.40 5.65 0.0M
2023-11-01 5.70 5.75 5.70 5.70 0.0M
2023-10-31 5.65 5.65 5.50 5.60 0.0M
2023-10-30 5.70 5.71 5.40 5.65 0.1M
2023-10-27 5.73 5.73 5.50 5.55 0.0M
2023-10-26 5.60 5.60 5.60 5.60 0.0M
2023-10-25 5.90 5.90 5.71 5.80 0.0M
2023-10-24 5.70 5.95 5.70 5.95 0.0M
2023-10-23 6.11 6.25 5.95 5.95 0.0M
2023-10-20 6.18 6.40 6.18 6.25 0.1M
2023-10-19 5.71 6.25 5.70 6.10 0.2M
2023-10-18 5.70 5.80 5.68 5.80 0.0M
2023-10-17 5.35 5.79 5.35 5.74 0.1M
2023-10-16 5.54 5.90 5.50 5.80 0.1M
2023-10-13 5.47 5.66 5.25 5.49 0.0M
2023-10-12 5.49 5.49 5.25 5.47 0.0M
2023-10-11 5.20 5.40 5.05 5.40 0.0M
2023-10-10 5.40 5.40 5.40 5.40 0.0M
2023-10-09 5.12 5.44 5.12 5.44 0.0M
2023-10-06 5.48 5.48 5.48 5.48 0.0M
2023-10-05 5.50 5.60 5.32 5.35 0.0M
2023-10-04 5.25 5.40 5.20 5.39 0.0M
2023-10-02 5.30 5.49 5.10 5.45 0.0M
2023-09-28 5.40 5.49 5.40 5.49 0.0M
2023-09-27 5.44 5.44 5.02 5.02 0.0M
2023-09-26 5.30 5.30 5.07 5.07 0.0M
2023-09-25 5.10 5.49 5.10 5.16 0.0M
2023-09-22 5.48 5.48 5.25 5.25 0.0M
2023-09-21 5.40 5.40 5.25 5.25 0.0M
2023-09-20 5.02 5.19 5.02 5.19 0.0M
2023-09-19 5.06 5.20 5.01 5.20 0.0M
2023-09-18 5.34 5.34 5.34 5.34 0.0M
2023-09-15 5.40 6.30 5.10 5.26 0.0M
2023-09-14 5.07 5.30 5.01 5.30 0.0M
2023-09-12 5.57 5.57 5.10 5.10 0.0M
2023-09-08 5.58 5.58 5.05 5.50 0.0M
2023-09-07 5.29 5.29 5.05 5.05 0.0M
2023-09-06 5.01 5.29 5.01 5.29 0.0M
2023-09-04 5.30 5.30 5.30 5.30 0.0M
2023-09-01 5.35 5.35 5.35 5.35 0.0M
2023-08-31 5.17 5.17 5.17 5.17 0.0M
2023-08-30 5.20 5.40 5.20 5.20 0.0M
2023-08-29 5.60 5.60 5.60 5.60 0.0M
2023-08-28 5.65 5.65 5.31 5.51 0.0M
2023-08-25 5.35 5.65 5.35 5.65 0.1M
2023-08-24 5.20 5.40 5.15 5.25 0.0M
2023-08-23 5.10 5.20 5.00 5.00 0.0M
2023-08-18 5.20 5.20 5.07 5.20 0.0M
2023-08-17 5.40 5.40 5.00 5.00 0.0M
2023-08-16 5.22 5.30 5.00 5.10 0.1M
2023-08-15 5.50 5.50 5.50 5.50 0.0M
2023-08-11 5.68 5.79 5.32 5.59 0.0M
2023-08-10 5.57 5.57 5.39 5.39 0.0M
2023-08-09 5.27 5.60 5.01 5.60 0.0M
2023-08-08 5.70 5.70 5.40 5.40 0.0M
2023-08-07 5.69 5.69 5.46 5.46 0.0M
2023-08-04 5.38 5.95 5.30 5.85 0.0M
2023-08-03 5.46 5.65 5.46 5.47 0.0M
2023-08-02 5.52 5.65 5.25 5.65 0.0M
2023-08-01 5.70 5.79 5.70 5.71 0.0M
2023-07-31 5.65 5.66 5.45 5.66 0.0M
2023-07-27 5.54 5.66 5.41 5.62 0.0M
2023-07-26 5.90 5.90 5.60 5.65 0.0M
2023-07-25 5.49 5.89 5.49 5.60 0.2M
2023-07-24 5.55 5.79 5.55 5.60 0.0M
2023-07-21 5.89 5.89 5.50 5.70 0.0M
2023-07-20 5.70 5.90 5.70 5.74 0.0M
2023-07-19 5.70 5.80 5.11 5.69 0.2M
2023-07-18 5.93 6.14 5.93 6.13 0.0M
2023-07-17 5.90 6.09 5.71 5.98 0.1M
2023-07-14 5.75 5.96 5.70 5.70 0.0M
2023-07-13 6.46 6.47 5.80 5.80 0.0M
2023-07-12 6.73 6.97 6.16 6.16 0.5M
2023-07-11 5.49 6.49 5.40 6.49 0.3M
2023-07-07 5.24 5.52 5.20 5.49 0.0M
2023-07-06 5.53 5.53 5.25 5.25 0.0M
2023-07-05 5.55 5.55 5.11 5.54 0.0M
2023-07-04 5.55 5.55 5.55 5.55 0.0M
2023-07-03 5.50 5.80 5.20 5.58 0.1M
2023-06-27 5.19 5.45 4.90 5.10 0.0M
2023-06-26 5.00 5.00 5.00 5.00 0.0M
2023-06-23 5.18 5.18 5.18 5.18 0.0M
2023-06-22 4.80 4.98 4.80 4.98 0.0M
2023-06-21 4.98 4.98 4.98 4.98 0.0M
2023-06-19 5.05 5.05 4.99 4.99 0.0M
2023-06-16 5.05 5.23 5.00 5.23 0.0M
2023-06-14 5.40 5.40 5.24 5.25 0.0M
2023-06-13 5.20 5.20 5.20 5.20 0.0M
2023-06-12 5.07 5.30 5.07 5.30 0.0M
2023-06-09 5.12 5.39 5.12 5.39 0.0M
2023-06-08 5.15 5.34 5.10 5.34 0.0M
2023-06-07 5.50 5.50 5.20 5.20 0.0M
2023-06-06 5.12 5.35 5.12 5.35 0.0M
2023-06-05 5.20 5.47 5.20 5.40 0.0M
2023-06-02 5.40 5.49 5.20 5.20 0.0M
2023-06-01 5.19 5.32 5.10 5.32 0.0M
2023-05-31 5.25 5.25 5.21 5.21 0.0M
2023-05-30 5.20 5.64 5.00 5.55 0.0M
2023-05-29 5.50 5.69 5.50 5.69 0.0M
2023-05-26 5.40 5.40 5.40 5.40 0.0M
2023-05-25 5.36 5.40 5.10 5.15 0.0M
2023-05-24 5.35 5.35 5.35 5.35 0.0M
2023-05-23 5.23 5.39 5.18 5.39 0.0M
2023-05-19 5.25 5.59 5.25 5.59 0.0M
2023-05-18 5.75 5.75 5.26 5.50 0.0M
2023-05-17 5.60 5.60 5.60 5.60 0.0M
2023-05-16 5.35 5.35 5.35 5.35 0.0M
2023-05-10 5.59 5.59 5.59 5.59 0.0M
2023-05-08 5.60 5.60 5.35 5.60 0.0M
2023-05-05 5.69 5.69 5.60 5.68 0.0M
2023-05-04 5.70 5.70 5.40 5.40 0.0M
2023-05-03 5.52 5.52 5.40 5.40 0.0M
2023-05-02 5.36 5.74 5.33 5.74 0.0M
2023-04-28 5.70 5.80 5.70 5.80 0.0M
2023-04-27 5.69 5.69 5.55 5.55 0.0M
2023-04-26 5.50 5.68 5.30 5.68 0.0M
2023-04-20 5.50 5.89 5.31 5.89 0.0M
2023-04-19 5.79 5.89 5.79 5.79 0.0M
2023-04-13 5.69 5.68 5.68 5.69 0.0M
2023-04-11 5.66 5.70 5.36 5.70 0.0M
2023-04-10 5.78 5.78 5.78 5.78 0.0M
2023-04-07 5.87 5.87 5.68 5.70 0.0M
2023-04-06 5.80 5.88 5.80 5.88 0.0M
2023-04-05 5.58 5.74 5.58 5.74 0.0M
2023-04-03 5.66 5.85 5.55 5.55 0.0M
2023-03-31 5.85 5.85 5.85 5.85 0.0M
2023-03-30 5.80 5.89 5.80 5.89 0.0M
2023-03-29 5.52 5.70 5.51 5.70 0.0M
2023-03-28 5.80 5.80 5.80 5.80 0.0M
2023-03-24 5.98 5.98 5.60 5.79 0.0M
2023-03-22 5.73 5.88 5.69 5.88 0.0M
2023-03-21 5.94 5.94 5.71 5.90 0.0M
2023-03-20 5.97 5.97 5.72 5.89 0.0M
2023-03-17 5.97 5.77 5.77 5.97 0.0M
2023-03-16 5.98 5.98 5.71 5.71 0.0M
2023-03-15 5.70 5.90 5.70 5.90 0.0M
2023-03-14 6.04 6.04 5.90 6.00 0.0M
2023-03-13 5.97 6.00 5.82 5.95 0.0M
2023-03-10 6.00 6.00 5.70 5.85 0.0M
2023-03-09 5.99 5.99 5.99 5.99 0.0M
2023-03-08 6.05 6.09 5.76 5.98 0.0M
2023-03-07 6.13 6.13 6.00 6.00 0.0M
2023-03-06 5.65 6.15 5.65 5.99 0.0M
2023-03-03 5.50 5.80 5.21 5.40 0.0M
2023-03-02 6.24 6.24 5.22 5.75 0.0M
2023-03-01 5.70 5.99 5.66 5.99 0.0M
2023-02-27 5.71 6.25 5.65 6.25 0.0M
2023-02-23 5.72 6.29 5.71 6.29 0.0M
2023-02-22 5.92 5.95 5.91 5.91 0.0M
2023-02-21 6.10 6.30 6.10 6.30 0.0M
2023-02-20 6.17 6.17 6.17 6.17 0.0M
2023-02-17 6.38 6.38 5.91 6.38 0.0M
2023-02-16 6.45 6.45 6.00 6.38 0.0M
2023-02-15 6.03 6.35 6.03 6.35 0.0M
2023-02-14 6.10 6.44 6.04 6.44 0.0M
2023-02-13 6.04 6.48 6.04 6.11 0.0M
2023-02-10 6.66 6.90 6.30 6.30 0.1M
2023-02-09 6.59 7.45 6.51 6.51 0.2M
2023-02-08 6.02 6.45 6.01 6.45 0.0M
2023-02-07 6.35 6.45 6.20 6.45 0.1M
2023-02-06 5.55 6.35 5.55 6.10 0.2M
2023-02-03 5.80 5.89 5.50 5.70 0.0M
2023-02-02 5.55 5.60 5.55 5.60 0.0M
2023-02-01 5.80 5.80 5.80 5.80 0.0M
2023-01-31 5.58 5.90 5.58 5.90 0.0M
2023-01-30 5.89 5.89 5.40 5.55 0.0M
2023-01-27 5.88 5.89 5.50 5.80 0.0M
2023-01-26 5.75 5.75 5.75 5.75 0.0M
2023-01-25 5.60 5.68 5.60 5.68 0.0M
2023-01-24 5.68 5.70 5.68 5.68 0.0M
2023-01-23 5.60 5.68 5.60 5.68 0.0M
2023-01-20 5.60 5.60 5.60 5.60 0.0M
2023-01-19 5.60 5.60 5.60 5.60 0.0M
2023-01-18 5.64 5.79 5.32 5.32 0.0M
2023-01-17 5.79 5.79 5.20 5.20 0.0M
2023-01-16 5.63 6.20 5.25 5.80 0.0M
2023-01-13 6.10 6.22 6.00 6.00 0.0M
2023-01-12 6.15 6.61 6.04 6.49 0.0M
2023-01-11 6.64 6.93 6.61 6.61 0.0M
2023-01-10 7.00 7.19 6.84 6.99 0.0M
2023-01-09 7.64 7.75 7.01 7.25 0.2M
2023-01-06 6.40 6.85 6.40 6.85 0.1M
2023-01-05 5.55 5.99 5.37 5.99 0.1M
2023-01-04 5.72 5.72 5.25 5.65 0.0M
2023-01-03 5.13 5.65 5.13 5.65 0.0M
2023-01-02 5.50 5.50 4.51 5.48 0.1M