Agha Steel Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.730 | 6.730 | 6.430 | 6.450 | 6.450 | 776,331 |
| 2026-10-19 | 6.680 | 6.700 | 6.520 | 6.650 | 6.650 | 258,401 |
| 2026-10-16 | 6.610 | 6.730 | 6.600 | 6.630 | 6.630 | 407,076 |
| 2026-10-15 | 6.650 | 6.740 | 6.560 | 6.610 | 6.610 | 683,116 |
| 2026-10-14 | 6.600 | 6.730 | 6.550 | 6.610 | 6.610 | 888,969 |
| 2026-10-13 | 6.690 | 6.750 | 6.600 | 6.640 | 6.640 | 519,964 |
| 2026-10-12 | 6.610 | 6.850 | 6.500 | 6.610 | 6.610 | 1,072,320 |
| 2026-10-09 | 6.560 | 6.650 | 6.510 | 6.560 | 6.560 | 528,555 |
| 2026-10-08 | 6.750 | 6.750 | 6.500 | 6.520 | 6.520 | 633,276 |
| 2026-10-07 | 6.500 | 6.740 | 6.400 | 6.690 | 6.690 | 570,359 |
| 2026-10-06 | 6.370 | 6.570 | 6.300 | 6.550 | 6.550 | 666,560 |
| 2026-10-05 | 6.580 | 6.590 | 6.360 | 6.410 | 6.410 | 1,194,826 |
| 2026-10-02 | 6.620 | 6.690 | 6.560 | 6.580 | 6.580 | 887,275 |
| 2026-10-01 | 6.750 | 6.810 | 6.650 | 6.670 | 6.670 | 896,246 |
| 2026-09-30 | 6.670 | 6.810 | 6.650 | 6.680 | 6.680 | 900,344 |
| 2026-09-29 | 6.650 | 6.790 | 6.600 | 6.670 | 6.670 | 816,809 |
| 2026-09-28 | 6.620 | 6.790 | 6.610 | 6.650 | 6.650 | 947,010 |
| 2026-09-25 | 6.800 | 6.950 | 6.610 | 6.700 | 6.700 | 3,538,392 |
| 2026-09-24 | 7.490 | 7.490 | 6.790 | 6.820 | 6.820 | 13,627,375 |
| 2026-09-23 | 6.990 | 7.800 | 6.950 | 7.420 | 7.420 | 24,900,038 |
| 2026-09-22 | 6.920 | 6.940 | 6.730 | 6.890 | 6.890 | 1,396,471 |
| 2026-09-21 | 6.690 | 6.960 | 6.680 | 6.860 | 6.860 | 1,049,372 |
| 2026-09-18 | 6.660 | 6.880 | 6.610 | 6.740 | 6.740 | 4,159,768 |
| 2026-09-17 | 6.500 | 6.650 | 6.400 | 6.600 | 6.600 | 1,899,772 |
| 2026-09-16 | 6.390 | 6.600 | 6.260 | 6.370 | 6.370 | 1,966,290 |
| 2026-09-15 | 6.370 | 6.440 | 6.300 | 6.370 | 6.370 | 775,133 |
| 2026-09-14 | 6.450 | 6.520 | 6.270 | 6.320 | 6.320 | 1,506,623 |
| 2026-09-11 | 6.450 | 6.510 | 6.310 | 6.440 | 6.440 | 2,270,668 |
| 2026-09-10 | 6.760 | 6.800 | 6.430 | 6.460 | 6.460 | 3,516,335 |
| 2026-09-09 | 6.800 | 6.880 | 6.740 | 6.760 | 6.760 | 1,581,231 |
| 2026-09-08 | 7.000 | 7.090 | 6.750 | 6.820 | 6.820 | 1,520,931 |
| 2026-09-07 | 7.000 | 7.200 | 6.930 | 6.990 | 6.990 | 1,837,093 |
| 2026-09-04 | 7.060 | 7.150 | 6.920 | 7.000 | 7.000 | 2,344,899 |
| 2026-09-03 | 6.760 | 7.290 | 6.650 | 7.080 | 7.080 | 11,590,763 |
| 2026-09-02 | 6.820 | 6.890 | 6.700 | 6.740 | 6.740 | 1,401,048 |
| 2026-09-01 | 6.950 | 6.960 | 6.810 | 6.900 | 6.900 | 1,081,136 |
| 2026-08-31 | 6.930 | 6.990 | 6.800 | 6.890 | 6.890 | 2,838,570 |
| 2026-08-28 | 7.050 | 7.100 | 6.920 | 6.950 | 6.950 | 2,730,843 |
| 2026-08-27 | 7.080 | 7.180 | 7.000 | 7.020 | 7.020 | 2,555,033 |
| 2026-08-25 | 7.160 | 7.200 | 7.080 | 7.090 | 7.090 | 1,022,717 |
| 2026-08-24 | 7.290 | 7.290 | 7.060 | 7.090 | 7.090 | 2,803,427 |
| 2026-08-21 | 7.260 | 7.380 | 7.110 | 7.190 | 7.190 | 1,453,245 |
| 2026-08-20 | 7.370 | 7.450 | 7.300 | 7.330 | 7.330 | 862,673 |
| 2026-08-19 | 7.380 | 7.500 | 7.310 | 7.370 | 7.370 | 2,012,801 |
| 2026-08-18 | 7.450 | 7.640 | 7.340 | 7.360 | 7.360 | 2,385,549 |
| 2026-08-17 | 7.650 | 7.650 | 7.450 | 7.490 | 7.490 | 2,383,583 |
| 2026-08-13 | 7.700 | 7.700 | 7.510 | 7.530 | 7.530 | 812,713 |
| 2026-08-12 | 7.680 | 7.750 | 7.600 | 7.630 | 7.630 | 935,494 |
| 2026-08-11 | 7.600 | 7.790 | 7.560 | 7.590 | 7.590 | 1,786,431 |
| 2026-08-10 | 7.710 | 7.850 | 7.660 | 7.690 | 7.690 | 1,714,135 |
| 2026-08-07 | 7.700 | 7.850 | 7.610 | 7.740 | 7.740 | 1,720,752 |
| 2026-08-06 | 7.540 | 7.830 | 7.460 | 7.690 | 7.690 | 3,243,845 |
| 2026-08-05 | 7.590 | 7.590 | 7.450 | 7.460 | 7.460 | 1,368,711 |
| 2026-08-04 | 7.590 | 7.590 | 7.400 | 7.450 | 7.450 | 543,675 |
| 2026-08-03 | 7.510 | 7.630 | 7.400 | 7.480 | 7.480 | 2,192,213 |
| 2026-07-31 | 7.440 | 7.590 | 7.420 | 7.440 | 7.440 | 771,823 |
| 2026-07-30 | 7.550 | 7.590 | 7.400 | 7.440 | 7.440 | 1,040,652 |
| 2026-07-29 | 7.590 | 7.610 | 7.470 | 7.540 | 7.540 | 846,110 |
| 2026-07-28 | 7.660 | 7.750 | 7.550 | 7.600 | 7.600 | 1,560,062 |
| 2026-07-27 | 7.600 | 7.690 | 7.500 | 7.650 | 7.650 | 2,135,607 |
Page 1 of 21 · 1,241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.