Agha Steel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	10.790	10.830	10.600	10.790	10.790	613,500
2023-05-29	10.760	10.820	10.450	10.690	10.690	682,500
2023-05-26	10.630	10.770	10.510	10.740	10.740	284,000
2023-05-25	10.870	10.930	10.600	10.910	10.910	498,000
2023-05-24	10.890	10.890	10.550	10.840	10.840	457,500
2023-05-23	10.720	10.790	10.600	10.630	10.630	142,500
2023-05-22	10.950	11.070	10.750	10.820	10.820	193,000
2023-05-19	11.050	11.190	10.940	11.170	11.170	534,500
2023-05-18	11.160	11.160	10.900	11.070	11.070	548,500
2023-05-17	11.250	11.280	11.120	11.260	11.260	754,000
2023-05-16	11.150	11.290	11.080	11.270	11.270	2,466,500
2023-05-15	11.450	11.450	10.950	11.190	11.190	695,000
2023-05-12	11.110	11.400	11.110	11.380	11.380	595,500
2023-05-11	11.340	11.420	11.070	11.380	11.380	678,000
2023-05-10	11.040	11.310	10.860	11.270	11.270	500,000
2023-05-09	11.450	11.490	11.020	11.310	11.310	630,500
2023-05-08	11.670	11.670	11.320	11.570	11.570	386,000
2023-05-05	11.430	11.730	11.160	11.690	11.690	523,500
2023-05-04	11.720	11.780	11.430	11.690	11.690	898,000
2023-05-03	11.410	11.710	11.400	11.660	11.660	1,174,500
2023-05-02	11.510	11.550	11.400	11.490	11.490	209,500
2023-04-28	11.940	11.940	11.430	11.690	11.690	797,500
2023-04-27	11.700	11.840	11.640	11.820	11.820	480,000
2023-04-26	11.700	11.890	11.620	11.800	11.800	717,500
2023-04-20	11.750	12.490	11.750	11.960	11.960	1,577,500
2023-04-19	11.870	11.870	11.630	11.720	11.720	172,000
2023-04-18	11.770	11.960	11.700	11.870	11.870	2,721,500
2023-04-17	11.730	11.940	11.660	11.780	11.780	703,000
2023-04-13	11.810	12.060	11.660	11.950	11.950	1,187,500
2023-04-12	11.800	11.870	11.510	11.800	11.800	1,444,000
2023-04-11	11.720	11.740	11.400	11.670	11.670	1,247,000
2023-04-10	11.690	11.790	11.450	11.760	11.760	628,500
2023-04-07	11.450	11.900	11.250	11.750	11.750	859,000
2023-04-06	11.410	11.500	11.320	11.460	11.460	1,259,500
2023-04-05	11.400	11.770	11.120	11.460	11.460	1,228,000
2023-04-04	11.470	11.470	11.050	11.370	11.370	998,000
2023-04-03	11.980	11.980	11.140	11.430	11.430	1,657,500
2023-03-31	11.760	12.260	11.410	12.000	12.000	1,811,000
2023-03-30	11.190	12.140	10.600	11.720	11.720	3,689,500
2023-03-29	11.300	11.400	10.640	11.140	11.140	2,763,500
2023-03-28	11.460	12.200	11.290	11.430	11.430	658,000
2023-03-27	11.390	11.500	11.300	11.460	11.460	846,500
2023-03-24	11.420	11.680	11.350	11.660	11.660	541,000
2023-03-22	11.780	11.810	11.400	11.750	11.750	781,500
2023-03-21	11.790	11.830	11.500	11.780	11.780	401,000
2023-03-20	11.610	11.790	11.320	11.760	11.760	649,000
2023-03-17	11.930	12.100	11.530	11.700	11.700	359,000
2023-03-16	11.570	11.990	11.510	11.930	11.930	1,563,500
2023-03-15	11.170	11.700	11.160	11.570	11.570	1,134,000
2023-03-14	11.150	11.300	11.150	11.230	11.230	79,000
2023-03-13	11.330	11.450	11.220	11.380	11.380	398,000
2023-03-10	11.400	11.500	11.230	11.290	11.290	268,000
2023-03-09	11.070	11.500	11.050	11.330	11.330	1,155,000
2023-03-08	11.090	11.870	11.020	11.230	11.230	2,640,500
2023-03-07	11.200	11.250	11.000	11.040	11.040	149,500
2023-03-06	11.050	11.370	11.000	11.320	11.320	515,500
2023-03-03	11.050	11.410	10.950	11.290	11.290	957,500
2023-03-02	11.280	11.280	11.000	11.050	11.050	95,000
2023-03-01	11.320	11.380	10.810	11.310	11.310	435,500
2023-02-28	11.300	11.450	11.170	11.290	11.290	310,000

← NewerPage 15 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.