Agha Steel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	10.890	10.890	10.300	10.490	10.490	40,714
2023-08-28	10.430	10.970	10.000	10.600	10.600	96,963
2023-08-25	11.000	11.000	10.500	10.620	10.620	54,131
2023-08-24	10.640	11.250	10.640	10.930	10.930	42,183
2023-08-23	11.330	11.330	10.400	10.890	10.890	160,800
2023-08-22	11.390	11.490	11.250	11.280	11.280	41,483
2023-08-21	11.520	11.750	11.300	11.320	11.320	416,376
2023-08-18	11.800	11.950	11.510	11.800	11.800	232,388
2023-08-17	11.920	12.000	11.750	11.910	11.910	595,946
2023-08-16	11.730	12.200	11.660	11.910	11.910	1,835,652
2023-08-15	11.290	11.980	11.290	11.860	11.860	1,782,321
2023-08-11	10.600	11.430	10.600	11.340	11.340	2,007,934
2023-08-10	11.000	11.350	10.700	10.720	10.720	222,190
2023-08-09	11.000	11.200	10.800	10.890	10.890	138,050
2023-08-08	11.350	11.390	10.990	11.000	11.000	149,541
2023-08-07	11.270	11.650	11.250	11.460	11.460	247,435
2023-08-04	11.690	11.840	11.200	11.340	11.340	443,016
2023-08-03	11.880	12.000	11.110	11.500	11.500	1,248,888
2023-08-02	11.850	12.100	11.600	11.670	11.670	2,562,472
2023-08-01	11.020	11.650	11.020	11.650	11.650	3,606,839
2023-07-31	10.720	10.780	10.360	10.650	10.650	212,648
2023-07-27	10.600	10.710	10.470	10.590	10.590	1,076,324
2023-07-26	10.300	10.560	10.300	10.480	10.480	138,500
2023-07-25	10.500	10.600	10.250	10.350	10.350	685,294
2023-07-24	10.590	10.650	10.480	10.560	10.560	672,045
2023-07-21	10.800	10.800	10.600	10.680	10.680	159,161
2023-07-20	10.570	10.820	10.550	10.650	10.650	274,643
2023-07-19	10.700	10.700	10.370	10.570	10.570	654,060
2023-07-18	11.000	11.000	10.550	10.610	10.610	474,414
2023-07-17	11.120	11.120	10.800	10.880	10.880	358,050
2023-07-14	11.330	11.350	11.000	11.090	11.090	939,955
2023-07-13	11.920	11.920	11.200	11.260	11.260	1,407,935
2023-07-12	11.680	11.990	11.500	11.650	11.650	1,583,420
2023-07-11	10.960	11.790	10.850	11.540	11.540	4,736,355
2023-07-10	10.360	10.880	10.260	10.830	10.830	2,053,693
2023-07-07	10.450	10.600	10.300	10.370	10.370	259,852
2023-07-06	10.430	10.610	10.250	10.560	10.560	737,500
2023-07-05	10.390	10.600	10.300	10.450	10.450	1,308,500
2023-07-04	10.400	10.610	10.200	10.270	10.270	492,500
2023-07-03	10.230	10.720	10.200	10.580	10.580	1,362,500
2023-06-27	9.750	9.980	9.600	9.720	9.720	387,000
2023-06-26	9.350	9.990	9.160	9.800	9.800	591,000
2023-06-23	9.360	9.400	9.000	9.110	9.110	334,000
2023-06-22	9.270	9.490	9.260	9.390	9.390	130,500
2023-06-21	9.850	9.850	9.310	9.530	9.530	450,500
2023-06-20	9.890	10.170	9.700	9.900	9.900	693,500
2023-06-19	10.050	10.090	9.740	9.940	9.940	421,500
2023-06-16	10.070	10.280	9.940	10.210	10.210	848,500
2023-06-15	10.210	10.360	10.010	10.290	10.290	731,500
2023-06-14	10.310	10.380	10.010	10.340	10.340	1,086,000
2023-06-13	10.250	10.380	10.080	10.330	10.330	464,000
2023-06-12	10.370	10.400	10.000	10.340	10.340	487,500
2023-06-09	10.400	10.470	10.160	10.430	10.430	1,103,500
2023-06-08	10.460	10.480	10.330	10.410	10.410	579,000
2023-06-07	10.540	10.550	10.280	10.460	10.460	1,334,000
2023-06-06	10.490	10.490	10.340	10.430	10.430	306,500
2023-06-05	10.580	10.590	10.350	10.530	10.530	450,500
2023-06-02	10.650	10.650	10.220	10.490	10.490	266,000
2023-06-01	10.530	10.730	10.460	10.700	10.700	612,500
2023-05-31	10.770	10.770	10.500	10.680	10.680	219,500

← NewerPage 14 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.