Agha Steel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	15.090	15.400	15.000	15.140	15.140	1,042,629
2023-11-22	15.090	15.140	14.710	14.910	14.910	713,949
2023-11-21	14.620	15.300	14.620	14.860	14.860	1,914,007
2023-11-20	15.010	15.070	14.450	14.620	14.620	804,146
2023-11-17	15.300	15.350	14.800	14.890	14.890	1,617,555
2023-11-16	15.250	15.640	14.990	15.150	15.150	4,126,984
2023-11-15	14.970	15.500	14.810	15.210	15.210	11,114,520
2023-11-14	15.100	15.100	14.300	14.420	14.420	1,193,694
2023-11-13	15.390	15.390	14.700	14.870	14.870	660,434
2023-11-10	15.140	15.450	14.750	14.880	14.880	814,739
2023-11-08	15.040	15.440	14.850	15.060	15.060	585,269
2023-11-07	16.090	16.090	14.900	15.020	15.020	1,223,507
2023-11-06	16.150	16.150	15.750	15.990	15.990	1,320,797
2023-11-03	16.200	16.700	15.000	15.920	15.920	1,962,976
2023-11-02	15.750	16.360	15.750	16.160	16.160	2,514,665
2023-11-01	15.000	15.800	14.800	15.670	15.670	2,430,649
2023-10-31	14.550	15.140	14.510	14.760	14.760	546,049
2023-10-30	13.860	14.920	13.830	14.840	14.840	1,609,989
2023-10-27	14.110	14.110	13.750	13.880	13.880	293,933
2023-10-26	14.700	14.700	14.250	14.260	14.260	137,917
2023-10-25	14.710	14.980	14.290	14.670	14.670	453,156
2023-10-24	15.000	15.380	14.330	14.750	14.750	1,264,991
2023-10-23	15.000	15.340	14.600	14.970	14.970	1,637,163
2023-10-20	14.240	15.110	14.150	14.920	14.920	2,165,721
2023-10-19	13.250	14.090	13.100	14.090	14.090	4,211,976
2023-10-18	12.020	13.090	12.020	13.090	13.090	2,987,270
2023-10-17	12.200	12.370	12.000	12.090	12.090	721,114
2023-10-16	12.000	12.670	12.000	12.160	12.160	4,474,432
2023-10-13	11.230	11.950	11.230	11.830	11.830	990,358
2023-10-12	11.170	11.400	11.010	11.170	11.170	478,847
2023-10-11	11.590	11.750	11.020	11.200	11.200	477,128
2023-10-10	10.790	11.610	10.700	11.520	11.520	2,650,582
2023-10-09	10.480	10.750	10.300	10.610	10.610	247,440
2023-10-06	10.950	10.950	10.570	10.790	10.790	491,949
2023-10-05	10.410	11.000	10.410	10.850	10.850	1,182,413
2023-10-04	10.500	10.550	10.300	10.470	10.470	120,033
2023-10-03	10.500	10.590	10.230	10.330	10.330	238,801
2023-10-02	10.180	10.880	10.170	10.420	10.420	1,069,044
2023-09-28	10.590	10.750	10.250	10.270	10.270	529,047
2023-09-27	10.150	10.480	10.000	10.430	10.430	776,165
2023-09-26	10.250	10.380	10.000	10.060	10.060	586,997
2023-09-25	10.310	10.500	10.200	10.450	10.450	503,074
2023-09-22	10.200	10.480	10.160	10.320	10.320	360,911
2023-09-21	9.850	10.300	9.850	10.230	10.230	649,177
2023-09-20	10.380	10.380	9.810	9.890	9.890	494,353
2023-09-19	10.800	10.900	10.100	10.160	10.160	1,204,801
2023-09-18	9.510	10.510	9.510	10.490	10.490	1,639,430
2023-09-15	9.850	10.030	9.380	9.510	9.510	616,389
2023-09-14	9.740	10.090	9.400	9.540	9.540	1,170,186
2023-09-13	9.480	10.190	9.220	9.520	9.520	698,251
2023-09-12	9.390	9.390	9.120	9.190	9.190	53,760
2023-09-11	9.360	9.470	9.160	9.270	9.270	139,326
2023-09-08	9.400	9.400	9.250	9.290	9.290	61,646
2023-09-07	9.380	9.380	9.120	9.280	9.280	159,764
2023-09-06	9.120	9.380	9.100	9.270	9.270	75,305
2023-09-05	9.500	9.500	9.140	9.190	9.190	142,749
2023-09-04	9.500	9.650	9.280	9.320	9.320	453,521
2023-09-01	9.780	9.780	9.400	9.470	9.470	152,945
2023-08-31	10.230	10.230	9.300	9.500	9.500	366,557
2023-08-30	10.650	10.800	9.950	10.180	10.180	101,359

← NewerPage 13 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.