Abdullah Shah Ghazi Sugar Mills Ltd (ABDU)

ABDU
🏛️ Pakistan →
9.27
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 13.18 13.54 12.52 13.54 0.0M
2021-12-30 13.21 13.23 12.90 13.23 0.0M
2021-12-29 13.45 13.61 13.00 13.29 0.1M
2021-12-28 13.85 13.89 13.06 13.20 0.1M
2021-12-27 13.90 14.10 13.15 13.89 0.1M
2021-12-24 14.00 14.25 13.22 13.57 0.1M
2021-12-23 15.00 15.15 13.78 14.00 0.4M
2021-12-22 15.55 15.65 14.40 15.00 0.1M
2021-12-21 15.57 15.97 15.40 15.85 0.1M
2021-12-20 16.00 16.35 15.51 15.65 0.1M
2021-12-17 15.01 16.15 15.01 15.85 0.0M
2021-12-16 15.80 16.34 15.30 15.30 0.0M
2021-12-15 15.88 16.19 15.60 15.97 0.1M
2021-12-14 14.41 15.65 14.41 15.11 0.1M
2021-12-13 15.99 15.99 14.60 14.60 0.1M
2021-12-10 16.00 16.40 15.01 15.50 0.0M
2021-12-09 15.81 15.93 15.20 15.70 0.1M
2021-12-08 15.50 16.25 15.14 16.23 0.3M
2021-12-07 14.69 15.22 14.45 15.22 0.2M
2021-12-06 14.97 14.98 13.80 14.75 0.0M
2021-12-03 14.75 15.25 14.08 14.50 0.0M
2021-12-02 15.52 15.60 14.81 15.49 0.2M
2021-12-01 16.20 16.39 15.60 16.06 0.3M
2021-11-30 16.71 16.67 16.00 16.00 0.2M
2021-11-29 16.60 16.99 16.12 16.16 0.2M
2021-11-26 15.50 16.10 15.25 16.10 0.3M
2021-11-25 14.24 15.21 14.08 15.05 0.1M
2021-11-24 15.49 15.49 13.87 14.50 0.1M
2021-11-23 15.60 15.93 14.90 15.25 0.2M
2021-11-22 15.90 16.10 15.00 15.50 0.2M
2021-11-19 15.40 15.79 15.01 15.79 0.5M
2021-11-18 13.80 14.73 13.80 14.73 0.6M
2021-11-17 13.90 13.90 13.05 13.80 0.2M
2021-11-16 12.94 13.64 12.94 13.31 0.4M
2021-11-15 12.41 13.35 12.41 12.70 0.2M
2021-11-12 13.80 14.00 12.91 13.10 0.3M
2021-11-11 12.75 13.56 12.15 13.56 0.9M
2021-11-10 12.75 13.70 12.32 12.48 1.1M
2021-11-09 11.75 12.72 11.75 12.72 1.5M
2021-11-08 11.00 11.84 10.80 11.84 2.1M
2021-11-05 10.19 10.94 10.11 10.73 0.9M
2021-11-04 9.61 10.19 9.61 10.10 0.3M
2021-11-03 10.19 10.19 9.50 9.75 0.7M
2021-11-02 10.00 10.24 9.90 9.90 0.4M
2021-11-01 9.56 10.39 9.56 9.90 0.4M
2021-10-29 9.50 9.80 9.50 9.60 0.1M
2021-10-28 9.80 10.02 9.78 9.81 0.1M
2021-10-27 10.00 10.22 9.62 9.62 0.1M
2021-10-26 10.24 10.24 9.85 9.85 0.0M
2021-10-25 9.62 10.31 9.55 10.00 0.2M
2021-10-22 9.76 9.89 9.44 9.66 0.0M
2021-10-21 10.00 10.40 9.81 9.85 0.1M
2021-10-20 9.70 10.48 9.70 10.10 0.2M
2021-10-18 9.25 10.00 9.25 9.65 0.1M
2021-10-15 10.14 10.15 9.70 10.00 0.1M
2021-10-14 10.10 10.41 9.55 9.80 0.3M
2021-10-13 10.02 10.49 9.70 9.71 0.4M
2021-10-12 10.00 10.66 9.70 10.23 0.4M
2021-10-11 10.46 10.50 9.90 10.25 0.2M
2021-10-08 11.25 11.40 10.40 10.50 0.3M
2021-10-07 12.20 12.30 11.00 11.06 0.2M
2021-10-06 12.40 12.88 11.61 11.80 0.4M
2021-10-05 13.09 13.35 12.39 12.40 0.2M
2021-10-04 12.50 13.15 12.25 12.85 0.3M
2021-10-01 12.60 12.94 12.10 12.20 0.3M
2021-09-30 11.25 12.49 11.20 12.49 0.8M
2021-09-29 12.47 12.47 11.25 11.36 0.4M
2021-09-28 11.80 12.04 11.45 12.04 0.4M
2021-09-27 10.49 11.21 9.80 11.21 0.4M
2021-09-24 10.01 10.49 9.65 10.21 0.2M
2021-09-23 11.52 11.52 10.01 10.01 0.2M
2021-09-22 12.00 12.00 10.77 11.00 0.4M
2021-09-21 12.00 12.15 11.66 11.70 0.2M
2021-09-20 11.39 12.38 11.39 11.65 0.2M
2021-09-17 11.84 12.30 11.80 11.90 0.5M
2021-09-16 11.49 12.00 11.10 11.67 0.2M
2021-09-15 11.78 11.78 10.97 11.30 0.3M
2021-09-14 12.76 12.76 11.78 11.78 0.3M
2021-09-13 13.00 13.24 12.70 12.75 0.1M
2021-09-10 12.80 12.95 12.60 12.94 0.0M
2021-09-09 13.00 13.30 13.00 13.20 0.1M
2021-09-08 13.22 13.40 12.60 13.00 0.3M
2021-09-07 13.90 13.90 13.00 13.24 0.4M
2021-09-06 13.81 14.20 13.50 13.50 0.8M
2021-09-03 14.70 14.90 13.34 13.75 2.3M
2021-09-02 14.50 15.10 14.10 14.39 1.8M
2021-09-01 13.65 14.64 13.45 14.15 1.7M
2021-08-31 14.16 14.30 13.50 13.80 0.9M
2021-08-30 13.90 14.85 13.45 14.12 3.4M
2021-08-27 15.97 15.97 14.40 14.40 2.1M
2021-08-26 15.56 15.56 15.56 15.56 0.3M
2021-08-25 13.79 14.48 12.85 14.48 2.2M
2021-08-24 13.47 13.47 13.47 13.47 0.2M
2021-08-23 12.47 12.47 12.47 12.47 0.1M
2021-08-20 11.47 11.47 11.47 11.47 0.3M
2021-08-17 9.95 10.47 9.50 10.47 1.0M
2021-08-16 9.76 9.90 9.40 9.50 0.1M
2021-08-13 9.99 10.00 9.85 9.85 0.0M
2021-08-12 10.00 10.15 9.84 9.84 0.2M
2021-08-11 10.19 10.48 10.03 10.07 0.2M
2021-08-10 10.25 10.43 9.99 10.10 0.4M
2021-08-09 10.84 11.00 10.30 10.30 0.9M
2021-08-06 10.89 11.62 10.70 10.84 2.3M
2021-08-05 10.10 10.90 10.00 10.70 1.2M
2021-08-04 10.25 10.50 9.80 10.20 0.6M
2021-08-03 10.45 10.50 9.90 10.04 0.3M
2021-08-02 10.24 10.47 9.73 10.30 0.4M
2021-07-30 10.29 10.35 9.65 9.66 0.2M
2021-07-29 10.08 10.08 9.70 10.00 0.1M
2021-07-28 10.84 10.84 10.00 10.10 0.2M
2021-07-27 10.84 11.30 10.44 10.50 1.3M
2021-07-26 9.85 10.58 9.35 10.58 1.0M
2021-07-23 9.72 9.83 9.41 9.53 0.0M
2021-07-19 9.85 10.06 9.60 9.80 0.1M
2021-07-16 9.80 10.00 9.55 9.66 0.2M
2021-07-15 9.75 10.30 9.71 9.80 0.5M
2021-07-14 10.66 10.66 9.85 9.93 0.3M
2021-07-13 10.60 10.85 10.31 10.55 1.7M
2021-07-12 9.30 9.95 9.29 9.95 1.3M
2021-07-09 9.43 9.55 8.80 9.06 0.4M
2021-07-08 9.89 9.94 9.25 9.38 0.7M
2021-07-07 8.65 9.71 8.65 9.65 1.7M
2021-07-06 8.29 9.39 8.29 8.89 2.9M
2021-07-05 10.20 10.20 9.29 9.29 0.6M
2021-07-02 10.40 10.65 10.28 10.28 0.1M
2021-07-01 10.55 11.00 10.26 10.40 0.3M
2021-06-30 10.60 10.60 10.30 10.40 0.3M
2021-06-29 9.60 10.35 9.60 10.35 0.3M
2021-06-28 9.55 9.90 9.40 9.50 0.1M
2021-06-25 11.25 11.25 10.03 10.10 0.6M
2021-06-24 11.10 11.49 10.79 11.00 0.2M
2021-06-23 11.00 11.49 11.00 11.12 0.1M
2021-06-22 11.84 11.97 11.00 11.10 0.2M
2021-06-21 11.31 11.87 11.25 11.55 0.5M
2021-06-18 10.60 11.50 10.10 11.20 0.6M
2021-06-17 10.51 11.50 10.51 10.90 0.4M
2021-06-16 11.51 11.51 10.82 10.82 1.0M
2021-06-15 10.51 10.51 10.51 10.51 0.5M
2021-06-14 8.79 9.51 8.70 9.51 0.5M
2021-06-11 8.95 8.95 8.42 8.42 0.1M
2021-06-10 8.60 8.80 8.58 8.79 0.1M
2021-06-09 8.50 8.64 8.35 8.39 0.1M
2021-06-08 8.84 8.84 8.30 8.49 0.2M
2021-06-07 9.16 9.25 8.65 8.75 0.2M
2021-06-04 9.15 9.40 8.95 9.20 0.3M
2021-06-03 8.63 9.30 8.40 8.90 1.2M
2021-06-02 8.38 8.75 8.00 8.42 0.2M
2021-06-01 8.51 8.68 8.30 8.40 0.2M
2021-05-31 8.68 8.80 8.25 8.69 0.3M
2021-05-28 8.50 8.70 8.40 8.40 0.2M
2021-05-27 8.99 8.99 8.40 8.50 0.2M
2021-05-26 8.90 9.00 8.40 8.60 0.5M
2021-05-25 8.67 9.00 8.65 8.90 0.2M
2021-05-24 9.50 9.50 8.51 8.70 0.8M
2021-05-21 8.90 9.30 8.80 9.20 0.6M
2021-05-20 8.90 9.25 8.12 8.70 1.9M
2021-05-19 8.88 9.20 8.41 8.75 1.3M
2021-05-18 8.19 8.85 7.70 8.79 1.8M
2021-05-17 7.64 8.24 7.50 7.90 0.6M
2021-05-06 7.50 7.50 7.16 7.40 0.1M
2021-05-05 7.50 7.86 7.30 7.30 0.5M
2021-05-04 7.35 7.58 7.00 7.40 0.2M
2021-05-03 6.70 7.34 6.00 6.95 0.6M
2021-04-30 6.51 6.51 6.30 6.40 0.0M
2021-04-29 6.27 6.75 6.27 6.60 0.1M
2021-04-28 6.40 6.89 6.40 6.60 0.2M
2021-04-27 6.70 6.79 6.00 6.30 0.4M
2021-04-26 7.30 7.30 6.50 6.50 0.2M
2021-04-23 6.36 7.24 6.36 7.24 0.3M
2021-04-22 7.02 7.02 6.40 6.50 0.2M
2021-04-21 7.40 7.59 7.05 7.15 0.1M
2021-04-20 7.10 7.94 7.00 7.30 0.3M
2021-04-19 7.01 7.21 6.76 7.00 0.2M
2021-04-16 7.50 7.75 7.25 7.25 0.6M
2021-04-15 6.30 7.25 6.30 7.25 0.6M
2021-04-14 6.14 6.25 6.14 6.25 0.0M
2021-04-13 6.06 6.06 5.70 5.95 0.0M
2021-04-12 6.11 6.11 6.00 6.06 0.0M
2021-04-09 6.35 6.46 5.52 6.14 0.0M
2021-04-08 6.00 6.30 5.95 6.30 0.0M
2021-04-07 6.12 6.30 5.87 6.30 0.0M
2021-04-06 5.99 6.15 5.95 6.15 0.0M
2021-04-05 6.39 6.39 5.75 5.75 0.1M
2021-04-02 6.60 6.60 6.00 6.10 0.1M
2021-04-01 6.11 6.34 6.10 6.10 0.1M
2021-03-31 6.80 6.80 6.25 6.25 0.0M
2021-03-30 6.40 6.42 6.10 6.42 0.0M
2021-03-29 6.61 6.75 6.14 6.17 1.2M
2021-03-26 7.70 7.98 7.07 7.10 0.1M
2021-03-25 8.51 8.85 7.71 7.80 0.3M
2021-03-24 7.49 8.32 7.25 8.32 0.4M
2021-03-22 7.30 7.50 7.20 7.30 0.1M
2021-03-19 7.51 7.85 7.14 7.35 0.1M
2021-03-18 7.35 8.13 7.31 7.50 0.6M
2021-03-17 6.30 7.23 6.26 7.23 0.5M
2021-03-16 6.49 6.50 6.20 6.22 0.1M
2021-03-15 6.03 6.50 5.99 6.50 0.1M
2021-03-12 5.66 6.03 5.66 6.00 0.0M
2021-03-11 6.29 6.48 6.00 6.00 0.2M
2021-03-10 6.40 6.40 6.10 6.10 0.1M
2021-03-09 6.50 6.52 6.44 6.45 0.1M
2021-03-08 6.60 6.64 6.39 6.48 0.1M
2021-03-05 6.50 6.69 6.47 6.50 0.0M
2021-03-04 6.45 6.55 6.30 6.50 0.2M
2021-03-03 6.60 6.60 6.40 6.50 0.0M
2021-03-02 6.35 6.75 6.35 6.60 0.1M
2021-03-01 6.50 6.50 6.35 6.39 0.0M
2021-02-26 6.50 6.60 6.26 6.50 0.1M
2021-02-25 6.12 6.52 6.12 6.50 0.1M
2021-02-24 6.50 6.60 6.30 6.30 0.1M
2021-02-23 6.17 6.50 6.17 6.27 0.0M
2021-02-22 6.04 6.50 5.95 6.50 0.2M
2021-02-19 6.34 6.45 6.10 6.16 0.1M
2021-02-18 6.30 6.40 6.21 6.23 0.0M
2021-02-17 6.55 6.55 6.12 6.50 0.1M
2021-02-16 6.49 6.66 6.12 6.55 0.1M
2021-02-15 6.30 6.30 6.10 6.20 0.0M
2021-02-12 6.41 6.41 6.10 6.35 0.1M
2021-02-11 6.75 6.94 6.33 6.35 0.1M
2021-02-10 6.81 7.10 6.50 6.85 0.7M
2021-02-09 5.51 6.50 5.50 6.50 0.7M
2021-02-08 5.28 5.79 5.27 5.55 0.2M
2021-02-04 5.80 5.80 4.99 5.20 0.5M
2021-02-03 5.98 5.98 5.65 5.65 0.1M
2021-02-02 6.01 6.01 5.80 5.85 0.1M
2021-02-01 6.03 6.35 5.80 6.15 0.2M
2021-01-29 6.03 6.41 5.95 6.00 0.1M
2021-01-28 6.12 6.15 6.05 6.06 0.0M
2021-01-27 6.10 6.64 6.10 6.10 0.1M
2021-01-26 6.39 6.39 6.03 6.20 0.1M
2021-01-25 6.44 6.50 6.01 6.16 0.1M
2021-01-22 6.44 6.46 6.18 6.21 0.1M
2021-01-21 6.23 6.50 6.23 6.25 0.0M
2021-01-20 6.55 6.55 6.15 6.30 0.1M
2021-01-19 6.15 6.90 6.15 6.45 0.3M
2021-01-18 6.13 6.35 6.00 6.15 0.0M
2021-01-15 6.36 6.36 6.07 6.10 0.0M
2021-01-14 6.11 6.48 6.11 6.40 0.1M
2021-01-13 6.25 6.30 6.20 6.28 0.1M
2021-01-12 6.30 6.30 6.18 6.24 0.1M
2021-01-11 6.47 6.47 6.21 6.35 0.1M
2021-01-08 6.77 6.77 6.41 6.49 0.0M
2021-01-07 6.75 6.80 6.50 6.60 0.1M
2021-01-06 6.75 6.95 6.50 6.78 0.2M
2021-01-05 6.54 6.98 6.42 6.52 0.4M
2021-01-04 6.56 7.25 6.40 6.80 0.4M
2021-01-01 7.00 7.10 6.60 6.75 0.3M