Abdullah Shah Ghazi Sugar Mills

ABDU
🏛️ pakistan →
9.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 9.39 9.39 9.00 9.27 0.2M
2025-09-29 9.31 9.45 9.00 9.05 0.3M
2025-09-26 9.16 9.40 9.15 9.26 0.5M
2025-09-25 9.57 9.57 9.35 9.36 0.2M
2025-09-24 9.72 9.84 9.30 9.43 1.1M
2025-09-23 9.91 10.00 9.70 9.81 0.5M
2025-09-22 10.00 10.01 9.67 9.83 1.2M
2025-09-19 10.40 10.40 9.71 9.89 2.1M
2025-09-18 9.19 9.80 9.10 9.65 2.6M
2025-09-17 9.05 9.40 8.95 8.99 1.2M
2025-09-16 9.24 9.24 9.01 9.12 0.7M
2025-09-15 8.76 9.27 8.76 9.14 0.5M
2025-09-12 8.98 9.12 8.61 8.89 0.3M
2025-09-11 9.09 9.20 8.95 8.98 0.5M
2025-09-10 9.24 9.24 8.80 9.02 0.7M
2025-09-09 9.17 9.20 8.95 9.07 0.5M
2025-09-08 9.31 9.50 9.15 9.17 0.4M
2025-09-05 9.69 9.69 9.20 9.30 0.8M
2025-09-04 9.72 9.86 9.45 9.48 1.2M
2025-09-03 9.90 10.19 9.51 9.62 1.6M
2025-09-02 9.52 10.20 9.45 9.82 3.3M
2025-09-01 9.55 9.73 9.00 9.52 2.1M
2025-08-29 9.68 9.96 9.40 9.57 1.9M
2025-08-28 9.67 9.79 9.40 9.57 1.5M
2025-08-27 9.15 9.80 9.10 9.47 3.7M
2025-08-26 9.00 9.55 8.90 9.15 3.8M
2025-08-25 8.50 9.29 8.40 8.96 2.3M
2025-08-22 8.84 8.84 8.47 8.62 0.4M
2025-08-21 8.50 8.91 8.48 8.75 1.4M
2025-08-20 8.41 8.62 8.35 8.54 0.5M
2025-08-19 8.58 8.60 8.30 8.41 0.4M
2025-08-18 8.40 8.60 8.30 8.51 0.3M
2025-08-15 8.72 8.98 8.21 8.33 1.7M
2025-08-13 8.98 8.98 8.60 8.72 1.0M
2025-08-12 10.00 10.01 8.75 8.95 11.7M
2025-08-11 9.05 10.01 8.51 9.55 11.9M
2025-08-08 8.90 9.13 8.85 9.01 0.4M
2025-08-07 8.75 9.06 8.63 8.80 0.3M
2025-08-06 8.30 8.80 8.27 8.61 0.2M
2025-08-05 8.47 8.48 8.15 8.30 0.1M
2025-08-04 8.50 8.65 8.16 8.48 0.1M
2025-08-01 8.31 8.80 8.06 8.31 0.1M
2025-07-31 9.25 9.25 8.16 8.35 0.3M
2025-07-30 9.11 9.69 8.80 9.10 0.4M
2025-07-29 9.48 9.61 9.00 9.05 0.1M
2025-07-28 8.85 9.80 8.62 9.61 0.6M
2025-07-25 9.60 9.60 8.99 9.15 0.2M
2025-07-24 9.20 9.94 8.62 9.29 1.2M
2025-07-23 9.80 9.80 8.55 8.94 0.7M
2025-07-22 10.88 10.88 9.37 9.45 2.6M
2025-07-21 10.24 10.41 10.20 10.41 0.4M
2025-07-18 8.45 9.41 8.41 9.41 1.8M
2025-07-17 8.50 8.50 8.10 8.41 0.4M
2025-07-16 7.40 8.49 7.40 8.22 1.6M
2025-07-15 7.75 7.79 7.30 7.58 0.2M
2025-07-14 7.31 8.20 7.22 7.73 0.8M
2025-07-11 7.50 7.60 7.22 7.31 0.1M
2025-07-10 7.41 7.80 7.30 7.42 0.4M
2025-07-09 7.80 7.98 7.30 7.66 0.3M
2025-07-08 7.47 7.55 7.21 7.39 0.1M
2025-07-07 7.88 7.88 7.15 7.47 0.3M
2025-07-04 7.64 7.94 7.55 7.74 0.1M
2025-07-03 8.39 8.39 7.57 7.64 0.5M
2025-07-02 7.89 8.65 7.75 8.15 1.3M
2025-07-01 6.99 7.92 6.99 7.65 1.7M
2025-06-30 6.70 7.49 6.51 7.02 2.3M
2025-06-27 6.54 6.89 6.40 6.63 0.1M
2025-06-26 6.30 6.49 6.30 6.40 0.1M
2025-06-25 6.65 6.65 6.35 6.47 0.0M
2025-06-24 6.60 6.90 6.30 6.50 0.1M
2025-06-23 6.80 6.80 6.20 6.32 0.2M
2025-06-20 6.62 7.15 6.62 6.77 0.3M
2025-06-19 6.99 7.30 6.73 6.80 0.8M
2025-06-18 6.35 7.20 6.30 6.77 0.7M
2025-06-17 6.59 6.70 6.40 6.42 0.3M
2025-06-16 6.50 6.59 6.10 6.35 0.3M
2025-06-13 6.45 6.50 6.10 6.27 0.3M
2025-06-12 6.85 6.90 6.35 6.54 0.3M
2025-06-11 6.81 6.98 6.50 6.66 1.0M
2025-06-10 7.79 8.00 6.40 6.81 4.1M
2025-06-05 6.10 7.00 5.81 7.00 2.2M
2025-06-04 6.00 6.04 5.90 6.00 0.1M
2025-06-03 5.95 5.99 5.75 5.90 0.0M
2025-06-02 6.00 6.00 5.70 5.74 0.0M
2025-05-30 5.91 6.10 5.70 5.90 0.1M
2025-05-29 5.80 6.30 5.80 5.99 0.0M
2025-05-27 6.25 6.50 6.01 6.04 0.1M
2025-05-26 6.23 6.40 5.83 6.25 0.4M
2025-05-23 6.06 6.32 5.55 5.94 0.1M
2025-05-22 6.50 6.54 5.90 6.06 0.4M
2025-05-21 6.70 6.70 6.13 6.38 0.5M
2025-05-20 6.18 6.69 6.10 6.51 0.5M
2025-05-19 5.80 6.52 5.56 6.18 0.5M
2025-05-16 5.95 5.95 5.23 5.52 0.0M
2025-05-15 5.30 5.79 5.30 5.67 0.0M
2025-05-14 5.55 5.84 5.22 5.58 0.1M
2025-05-13 5.80 5.90 5.55 5.68 0.0M
2025-05-12 5.85 6.10 5.00 5.80 0.1M
2025-05-09 5.39 5.60 4.51 5.44 0.1M
2025-05-08 5.74 5.74 4.79 4.79 0.0M
2025-05-07 4.80 5.64 4.75 5.19 0.0M
2025-05-06 5.78 5.86 5.25 5.68 0.1M
2025-05-05 5.99 5.99 5.37 5.52 0.0M
2025-05-02 5.48 5.78 5.26 5.65 0.0M
2025-04-30 5.60 5.60 5.12 5.15 0.0M
2025-04-29 5.40 5.75 5.32 5.56 0.0M
2025-04-28 5.65 5.65 5.40 5.41 0.0M
2025-04-25 5.65 5.65 5.30 5.41 0.0M
2025-04-24 5.50 5.73 5.26 5.41 0.0M
2025-04-23 5.85 5.85 5.51 5.53 0.0M
2025-04-22 5.61 5.80 5.61 5.75 0.0M
2025-04-21 5.79 5.88 5.31 5.62 0.0M
2025-04-18 5.80 5.88 5.55 5.79 0.0M
2025-04-17 5.99 5.99 5.60 5.68 0.0M
2025-04-16 5.70 5.99 5.50 5.80 0.0M
2025-04-15 5.75 6.15 5.70 5.75 0.1M
2025-04-14 5.75 5.75 5.57 5.71 0.0M
2025-04-11 5.57 5.84 5.50 5.50 0.0M
2025-04-10 5.41 6.20 5.41 5.74 0.0M
2025-04-09 5.52 5.53 5.30 5.50 0.0M
2025-04-08 5.90 6.10 5.11 5.74 0.0M
2025-04-07 5.80 5.90 5.12 5.78 0.0M
2025-04-04 5.70 5.94 5.60 5.70 0.0M
2025-04-03 5.90 5.90 5.67 5.80 0.0M
2025-03-27 5.72 5.90 5.72 5.76 0.0M
2025-03-26 5.82 5.83 5.71 5.76 0.0M
2025-03-25 6.00 6.00 5.77 5.93 0.0M
2025-03-24 6.20 6.20 5.70 5.83 0.0M
2025-03-21 5.96 6.20 5.86 6.03 0.0M
2025-03-20 6.20 6.20 5.81 6.03 0.0M
2025-03-19 6.00 6.20 5.86 6.00 0.0M
2025-03-18 5.75 6.00 5.70 5.76 0.0M
2025-03-17 6.20 6.20 5.80 5.81 0.0M
2025-03-14 6.09 6.33 5.70 5.88 0.0M
2025-03-13 6.01 6.10 5.86 5.86 0.0M
2025-03-12 5.90 6.10 5.90 5.92 0.0M
2025-03-11 6.00 6.20 6.00 6.12 0.0M
2025-03-10 5.87 6.15 5.87 5.87 0.0M
2025-03-07 6.20 6.20 5.87 5.87 0.0M
2025-03-06 5.80 6.15 5.80 6.00 0.0M
2025-03-05 6.16 6.16 5.88 6.00 0.0M
2025-03-04 6.22 6.22 5.75 6.00 0.0M
2025-03-03 6.05 6.10 5.63 6.00 0.0M
2025-02-28 6.19 6.20 6.00 6.10 0.0M
2025-02-27 5.90 6.23 5.90 6.10 0.0M
2025-02-26 6.24 6.24 6.00 6.06 0.0M
2025-02-25 6.22 6.39 6.04 6.06 0.0M
2025-02-24 6.00 6.20 6.00 6.10 0.0M
2025-02-21 6.25 6.25 6.18 6.24 0.0M
2025-02-20 6.25 6.25 6.04 6.11 0.0M
2025-02-19 6.07 6.24 6.07 6.07 0.0M
2025-02-18 6.24 6.24 6.04 6.07 0.0M
2025-02-17 6.54 6.54 6.00 6.01 0.0M
2025-02-14 6.21 6.58 6.20 6.38 0.0M
2025-02-13 6.20 6.45 6.20 6.47 0.0M
2025-02-12 6.40 6.56 6.13 6.47 0.0M
2025-02-11 6.40 6.40 6.11 6.27 0.0M
2025-02-10 6.40 6.40 6.40 6.20 0.0M
2025-02-07 6.10 6.60 6.10 6.20 0.0M
2025-02-06 6.23 6.62 6.23 6.26 0.0M
2025-02-04 6.55 6.88 6.55 6.56 0.0M
2025-02-03 6.45 6.88 6.45 6.74 0.1M
2025-01-31 6.40 7.20 6.20 6.48 0.1M
2025-01-30 6.26 6.52 6.00 6.40 0.0M
2025-01-29 6.30 6.52 6.02 6.20 0.0M
2025-01-28 6.16 6.16 6.05 6.09 0.0M
2025-01-27 6.52 6.52 6.21 6.26 0.0M
2025-01-24 6.21 6.65 6.20 6.49 0.1M
2025-01-23 6.38 6.38 6.27 6.37 0.0M
2025-01-22 6.26 6.26 6.24 6.25 0.0M
2025-01-21 6.45 6.45 6.21 6.28 0.0M
2025-01-20 6.55 6.55 6.10 6.39 0.0M
2025-01-17 6.55 6.55 6.28 6.39 0.0M
2025-01-16 6.55 6.55 6.22 6.39 0.0M
2025-01-15 6.21 6.50 6.02 6.45 0.0M
2025-01-14 6.49 6.50 6.23 6.31 0.0M
2025-01-13 6.33 6.53 6.28 6.31 0.0M
2025-01-10 6.15 6.60 6.00 6.40 0.0M
2025-01-09 6.60 6.69 6.26 6.27 0.0M
2025-01-08 6.60 6.76 6.33 6.40 0.0M
2025-01-07 7.14 7.14 6.41 6.65 0.0M
2025-01-06 7.01 7.10 6.80 6.95 0.1M
2025-01-03 7.25 7.36 7.00 7.08 0.1M
2025-01-02 7.20 7.80 7.00 7.05 0.3M
2025-01-01 7.40 7.40 6.82 7.13 0.3M