Agha Steel Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8.540 | 8.800 | 8.400 | 8.660 | 8.660 | 771,843 |
| 2024-08-20 | 8.830 | 8.830 | 8.210 | 8.430 | 8.430 | 417,101 |
| 2024-08-19 | 8.870 | 8.870 | 8.030 | 8.610 | 8.610 | 333,494 |
| 2024-08-16 | 8.820 | 8.880 | 8.660 | 8.760 | 8.760 | 382,350 |
| 2024-08-15 | 8.720 | 8.900 | 8.610 | 8.660 | 8.660 | 350,724 |
| 2024-08-13 | 9.070 | 9.070 | 8.620 | 8.700 | 8.700 | 433,894 |
| 2024-08-12 | 9.080 | 9.080 | 8.720 | 8.780 | 8.780 | 668,505 |
| 2024-08-09 | 9.080 | 9.090 | 8.850 | 8.950 | 8.950 | 179,419 |
| 2024-08-08 | 9.000 | 9.010 | 8.880 | 8.920 | 8.920 | 139,331 |
| 2024-08-07 | 9.050 | 9.150 | 8.900 | 8.970 | 8.970 | 259,212 |
| 2024-08-06 | 9.050 | 9.100 | 8.920 | 9.000 | 9.000 | 173,702 |
| 2024-08-05 | 9.100 | 9.230 | 8.900 | 8.950 | 8.950 | 467,300 |
| 2024-08-02 | 8.800 | 9.480 | 8.780 | 9.190 | 9.190 | 13,283,650 |
| 2024-08-01 | 8.970 | 8.970 | 8.800 | 8.850 | 8.850 | 206,710 |
| 2024-07-31 | 9.190 | 9.190 | 8.800 | 8.860 | 8.860 | 807,742 |
| 2024-07-30 | 9.310 | 9.310 | 8.950 | 9.000 | 9.000 | 639,255 |
| 2024-07-29 | 9.100 | 9.310 | 9.100 | 9.210 | 9.210 | 172,368 |
| 2024-07-26 | 9.420 | 9.420 | 9.100 | 9.160 | 9.160 | 458,482 |
| 2024-07-25 | 9.590 | 9.680 | 9.370 | 9.420 | 9.420 | 161,176 |
| 2024-07-24 | 9.580 | 9.600 | 9.250 | 9.560 | 9.560 | 281,797 |
| 2024-07-23 | 9.560 | 9.560 | 9.350 | 9.440 | 9.440 | 216,688 |
| 2024-07-22 | 9.530 | 9.700 | 9.390 | 9.400 | 9.400 | 322,024 |
| 2024-07-19 | 10.000 | 10.000 | 9.510 | 9.580 | 9.580 | 1,302,993 |
| 2024-07-18 | 10.000 | 10.000 | 9.800 | 9.920 | 9.920 | 356,094 |
| 2024-07-15 | 9.970 | 9.990 | 9.900 | 9.920 | 9.920 | 473,296 |
| 2024-07-12 | 10.000 | 10.000 | 9.750 | 9.830 | 9.830 | 414,318 |
| 2024-07-11 | 10.000 | 10.060 | 9.890 | 9.930 | 9.930 | 493,613 |
| 2024-07-10 | 10.000 | 10.090 | 9.900 | 9.960 | 9.960 | 491,494 |
| 2024-07-09 | 10.060 | 10.140 | 9.960 | 10.000 | 10.000 | 675,255 |
| 2024-07-08 | 10.140 | 10.240 | 10.010 | 10.070 | 10.070 | 171,821 |
| 2024-07-05 | 10.020 | 10.190 | 10.000 | 10.110 | 10.110 | 423,856 |
| 2024-07-04 | 10.150 | 10.250 | 10.030 | 10.090 | 10.090 | 381,847 |
| 2024-07-03 | 10.200 | 10.330 | 10.080 | 10.140 | 10.140 | 402,564 |
| 2024-07-02 | 10.030 | 10.390 | 10.020 | 10.200 | 10.200 | 1,419,640 |
| 2024-07-01 | 10.000 | 10.180 | 9.970 | 10.030 | 10.030 | 312,722 |
| 2024-06-28 | 10.200 | 10.200 | 10.000 | 10.020 | 10.020 | 314,928 |
| 2024-06-27 | 10.100 | 10.180 | 9.960 | 10.000 | 10.000 | 776,912 |
| 2024-06-26 | 10.080 | 10.150 | 9.920 | 10.070 | 10.070 | 1,690,544 |
| 2024-06-25 | 10.300 | 10.300 | 10.080 | 10.120 | 10.120 | 810,933 |
| 2024-06-24 | 10.230 | 10.390 | 10.220 | 10.260 | 10.260 | 303,499 |
| 2024-06-21 | 10.530 | 10.600 | 10.220 | 10.340 | 10.340 | 758,692 |
| 2024-06-20 | 10.530 | 10.620 | 10.460 | 10.510 | 10.510 | 418,416 |
| 2024-06-14 | 10.800 | 10.940 | 10.480 | 10.530 | 10.530 | 969,705 |
| 2024-06-13 | 11.150 | 11.150 | 10.660 | 10.900 | 10.900 | 2,560,637 |
| 2024-06-12 | 10.290 | 10.500 | 10.190 | 10.270 | 10.270 | 720,799 |
| 2024-06-11 | 10.800 | 11.000 | 10.020 | 10.120 | 10.120 | 1,306,521 |
| 2024-06-10 | 10.790 | 10.790 | 10.380 | 10.540 | 10.540 | 862,527 |
| 2024-06-07 | 10.510 | 10.720 | 10.270 | 10.670 | 10.670 | 1,264,344 |
| 2024-06-06 | 10.940 | 10.940 | 10.500 | 10.530 | 10.530 | 818,296 |
| 2024-06-05 | 10.610 | 11.290 | 10.550 | 10.780 | 10.780 | 2,806,240 |
| 2024-06-04 | 11.040 | 11.300 | 10.760 | 10.790 | 10.790 | 2,555,624 |
| 2024-06-03 | 10.750 | 11.280 | 10.650 | 10.940 | 10.940 | 5,395,674 |
| 2024-05-31 | 10.000 | 10.870 | 9.900 | 10.760 | 10.760 | 5,720,274 |
| 2024-05-30 | 9.980 | 10.050 | 9.820 | 9.870 | 9.870 | 850,297 |
| 2024-05-29 | 10.020 | 10.120 | 9.940 | 9.950 | 9.950 | 636,248 |
| 2024-05-27 | 10.300 | 10.300 | 10.010 | 10.050 | 10.050 | 969,418 |
| 2024-05-24 | 10.060 | 10.400 | 10.060 | 10.190 | 10.190 | 1,863,663 |
| 2024-05-23 | 10.020 | 10.140 | 9.960 | 10.040 | 10.040 | 565,247 |
| 2024-05-22 | 10.200 | 10.300 | 10.060 | 10.100 | 10.100 | 747,056 |
| 2024-05-21 | 10.210 | 10.390 | 10.200 | 10.230 | 10.230 | 553,348 |
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.