Agha Steel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	11.080	11.320	11.000	11.080	11.080	258,051
2024-02-19	11.010	11.240	10.620	11.030	11.030	145,388
2024-02-16	11.840	11.840	10.810	11.150	11.150	389,655
2024-02-15	11.730	11.940	11.500	11.670	11.670	125,073
2024-02-14	11.350	11.850	11.350	11.710	11.710	269,885
2024-02-13	11.350	11.470	10.730	11.250	11.250	466,440
2024-02-12	12.000	12.100	11.210	11.350	11.350	926,924
2024-02-09	12.400	12.490	11.900	12.020	12.020	180,820
2024-02-07	12.170	12.340	12.160	12.270	12.270	398,927
2024-02-06	12.320	12.340	12.060	12.250	12.250	801,280
2024-02-02	12.350	12.350	12.000	12.240	12.240	147,400
2024-02-01	12.400	12.470	12.050	12.290	12.290	116,842
2024-01-31	12.200	12.470	12.110	12.300	12.300	194,308
2024-01-30	12.720	12.960	12.000	12.220	12.220	1,757,450
2024-01-29	12.820	12.950	12.700	12.830	12.830	229,757
2024-01-26	13.360	13.360	12.760	12.840	12.840	1,161,727
2024-01-25	13.220	13.530	13.220	13.240	13.240	1,313,802
2024-01-24	13.250	13.420	13.250	13.320	13.320	133,332
2024-01-23	13.200	13.350	13.000	13.290	13.290	171,907
2024-01-22	13.360	13.360	13.000	13.200	13.200	414,533
2024-01-19	13.470	13.470	13.290	13.390	13.390	110,788
2024-01-18	13.510	13.510	13.270	13.320	13.320	139,718
2024-01-17	13.450	13.720	13.350	13.510	13.510	177,883
2024-01-16	13.880	13.880	13.350	13.540	13.540	202,767
2024-01-15	14.060	14.240	13.700	13.750	13.750	183,723
2024-01-12	14.100	14.170	13.750	13.830	13.830	321,854
2024-01-11	13.760	14.150	13.760	13.910	13.910	555,175
2024-01-10	14.100	14.140	13.870	13.960	13.960	738,329
2024-01-09	14.600	14.600	14.000	14.220	14.220	401,991
2024-01-08	14.490	14.690	14.400	14.430	14.430	239,653
2024-01-05	14.760	14.920	14.250	14.480	14.480	661,246
2024-01-04	14.910	15.150	14.700	14.890	14.890	695,299
2024-01-03	14.810	15.420	14.650	14.960	14.960	1,698,198
2024-01-02	15.300	15.400	14.700	14.790	14.790	387,160
2024-01-01	14.000	15.250	13.600	15.150	15.150	2,711,317
2023-12-29	13.760	14.650	13.750	14.230	14.230	1,586,315
2023-12-28	13.800	14.380	13.500	13.780	13.780	1,190,971
2023-12-27	13.820	13.970	13.050	13.710	13.710	627,062
2023-12-26	14.240	14.250	13.510	13.630	13.630	587,922
2023-12-22	14.770	14.890	14.350	14.430	14.430	216,374
2023-12-21	14.510	14.890	14.510	14.770	14.770	247,620
2023-12-20	14.610	14.750	13.620	14.500	14.500	1,284,738
2023-12-19	15.250	15.290	14.550	14.630	14.630	1,937,843
2023-12-18	15.800	15.800	15.150	15.370	15.370	1,753,192
2023-12-15	15.550	15.970	15.500	15.820	15.820	1,595,206
2023-12-14	15.520	15.810	15.420	15.600	15.600	1,037,908
2023-12-13	15.800	16.050	15.150	15.790	15.790	2,749,306
2023-12-12	15.600	15.940	15.500	15.800	15.800	1,547,319
2023-12-11	16.000	16.000	15.410	15.580	15.580	2,708,962
2023-12-08	16.000	16.000	15.530	15.870	15.870	1,382,692
2023-12-07	16.000	16.150	15.510	15.840	15.840	2,335,759
2023-12-06	15.830	16.110	15.720	15.930	15.930	1,834,891
2023-12-05	16.070	16.360	15.370	15.730	15.730	4,278,458
2023-12-04	16.010	16.360	15.900	16.070	16.070	3,457,462
2023-12-01	15.660	15.970	15.610	15.920	15.920	1,205,206
2023-11-30	16.010	16.010	15.620	15.650	15.650	855,510
2023-11-29	15.990	16.250	15.650	15.840	15.840	6,109,570
2023-11-28	16.700	16.740	15.800	15.840	15.840	10,520,720
2023-11-27	15.580	15.990	15.450	15.990	15.990	9,609,785
2023-11-24	15.270	15.340	14.800	14.870	14.870	1,482,194

← NewerPage 12 of 21 · 1,242 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.