Skip to main content
Ansari Sugar Mills Limited (PSX:ANSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
16.57
-0.39 (-2.30%)
At close: Sep 26, 2025

Ansari Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.5017.9015.7616.5716.57-2.30%91,020
Sep 25, 202517.2017.7016.1216.9616.96-1.28%26,059
Sep 24, 202517.9017.9017.0017.1817.18-1.49%19,644
Sep 23, 202517.1118.0017.1117.4417.44-0.68%6,396
Sep 22, 202517.7018.1817.2517.5617.56-1.29%17,227
Sep 19, 202518.1818.4517.6517.7917.79-0.89%43,468
Sep 18, 202518.5018.8817.8017.9517.95-1.59%87,192
Sep 17, 202518.4919.4717.5018.2418.243.05%752,317
Sep 16, 202518.5018.5017.6617.7017.70-1.67%31,994
Sep 15, 202518.2019.8017.7518.0018.00-608,403
Sep 12, 202519.4819.4817.5218.0018.00-2.96%48,090
Sep 11, 202519.8019.8018.5018.5518.55-3.03%98,830
Sep 10, 202519.0219.7619.0019.1319.13-3.38%41,285
Sep 9, 202518.7920.3318.1219.8019.807.14%486,311
Sep 8, 202518.5119.4018.0018.4818.48-1.18%100,148
Sep 5, 202519.5120.9818.1118.7018.70-3.71%227,519
Sep 4, 202520.9921.0919.2619.4219.42-8.48%293,852
Sep 3, 202525.2025.3120.7121.2221.22-7.78%1,081,853
Sep 2, 202522.5023.0122.5023.0123.019.99%158,766
Sep 1, 202520.4520.9219.6020.9220.929.99%255,037
Aug 29, 202518.0119.0218.0119.0219.0210.01%287,023
Aug 28, 202517.2917.2916.5017.2917.299.99%330,020
Aug 27, 202515.5015.7214.9015.7215.7210.01%522,829
Aug 26, 202514.2914.2914.2914.2914.2910.01%15,897
Aug 25, 202512.9912.9912.9912.9912.999.99%2,824
Aug 22, 202511.8111.8111.8111.8111.819.96%3,626
Aug 21, 202510.7410.7410.7410.7410.7410.27%1,200
Aug 20, 20259.749.749.749.749.7411.44%11,101
Aug 19, 20258.808.808.808.748.7412.05%101
Aug 18, 20257.817.817.817.807.8014.54%1,701