Agha Steel Industries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	10.210	10.390	10.200	10.230	10.230	553,348
2024-05-20	10.420	10.590	10.180	10.270	10.270	726,949
2024-05-17	10.450	10.800	10.350	10.490	10.490	3,432,108
2024-05-16	10.060	10.440	10.060	10.320	10.320	1,809,987
2024-05-15	10.210	10.390	10.070	10.110	10.110	1,193,040
2024-05-14	11.000	11.170	10.200	10.250	10.250	6,662,479
2024-05-13	10.300	11.170	10.200	10.910	10.910	10,755,130
2024-05-10	10.050	10.260	10.000	10.170	10.170	8,419,182
2024-05-09	10.130	10.130	9.900	10.000	10.000	1,633,890
2024-05-08	10.100	10.200	9.890	10.000	10.000	904,009
2024-05-07	10.000	10.290	9.920	10.150	10.150	1,185,558
2024-05-06	9.850	10.160	9.800	9.990	9.990	1,154,880
2024-05-03	9.700	9.950	9.610	9.800	9.800	684,121
2024-05-02	9.910	9.930	9.630	9.720	9.720	1,038,851
2024-04-30	10.000	10.160	9.860	9.900	9.900	1,334,430
2024-04-29	10.780	10.900	9.950	10.090	10.090	4,332,816
2024-04-26	11.240	11.240	10.800	10.830	10.830	775,653
2024-04-25	11.240	11.370	10.950	11.020	11.020	2,718,253
2024-04-24	10.550	11.190	10.400	10.970	10.970	5,053,963
2024-04-23	10.390	10.550	10.200	10.400	10.400	1,191,771
2024-04-22	10.150	10.560	10.000	10.280	10.280	2,080,328
2024-04-19	10.020	10.100	10.000	10.050	10.050	642,440
2024-04-18	10.200	10.200	10.000	10.010	10.010	970,921
2024-04-17	10.130	10.250	10.100	10.160	10.160	800,142
2024-04-16	10.200	10.550	10.100	10.190	10.190	1,413,854
2024-04-15	10.030	10.170	10.010	10.130	10.130	491,019
2024-04-09	10.290	10.300	10.040	10.100	10.100	1,212,552
2024-04-08	10.180	10.380	10.030	10.290	10.290	1,081,750
2024-04-04	10.160	10.260	9.950	10.180	10.180	1,322,998
2024-04-03	9.990	10.180	9.600	10.130	10.130	3,396,155
2024-04-02	10.200	10.210	9.890	9.980	9.980	4,123,290
2024-04-01	10.500	10.630	10.280	10.300	10.300	565,534
2024-03-29	10.540	10.600	10.330	10.420	10.420	537,375
2024-03-28	10.430	10.810	10.410	10.470	10.470	937,454
2024-03-27	10.520	10.690	10.330	10.590	10.590	806,417
2024-03-26	10.880	10.880	10.380	10.520	10.520	1,576,044
2024-03-25	10.980	10.980	10.600	10.780	10.780	1,481,334
2024-03-22	10.900	11.000	10.660	10.950	10.950	432,353
2024-03-21	11.080	11.090	10.810	10.890	10.890	919,307
2024-03-20	11.310	11.490	11.000	11.040	11.040	1,497,936
2024-03-19	11.500	11.650	11.160	11.320	11.320	722,439
2024-03-18	11.610	11.830	11.420	11.440	11.440	445,211
2024-03-15	12.000	12.130	11.450	11.560	11.560	1,049,786
2024-03-14	11.990	12.280	11.730	12.200	12.200	361,813
2024-03-13	11.900	12.070	11.660	11.750	11.750	333,771
2024-03-12	12.400	12.400	11.870	11.890	11.890	629,934
2024-03-11	11.500	12.470	11.500	12.320	12.320	2,659,820
2024-03-08	11.250	11.650	11.000	11.470	11.470	1,369,742
2024-03-07	11.060	11.240	11.000	11.150	11.150	340,001
2024-03-06	11.200	11.250	11.060	11.120	11.120	402,661
2024-03-05	11.120	11.350	11.070	11.160	11.160	289,849
2024-03-04	11.400	11.400	11.080	11.120	11.120	319,418
2024-03-01	11.300	11.380	11.150	11.290	11.290	212,949
2024-02-29	11.250	11.450	11.210	11.380	11.380	521,337
2024-02-28	11.090	11.300	11.020	11.240	11.240	264,373
2024-02-27	11.190	11.300	10.990	11.030	11.030	424,052
2024-02-26	11.500	11.740	10.900	11.040	11.040	1,573,014
2024-02-23	11.900	11.900	11.250	11.560	11.560	176,441
2024-02-22	11.690	11.900	11.670	11.680	11.680	115,916
2024-02-21	11.290	11.680	11.290	11.550	11.550	140,551

← NewerPage 11 of 21 · 1,245 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.