Agha Steel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	11.400	11.500	11.210	11.420	11.420	219,000
2023-02-24	11.450	11.560	11.200	11.490	11.490	645,500
2023-02-23	11.550	11.600	11.300	11.480	11.480	156,000
2023-02-22	11.680	11.890	11.520	11.830	11.830	531,500
2023-02-21	11.780	11.880	11.330	11.760	11.760	562,000
2023-02-20	11.700	11.750	11.360	11.460	11.460	82,000
2023-02-17	11.890	11.890	11.680	11.700	11.700	37,500
2023-02-16	11.890	11.990	11.700	11.740	11.740	71,000
2023-02-15	11.800	11.960	11.760	11.910	11.910	140,000
2023-02-14	11.910	12.040	11.710	11.850	11.850	111,500
2023-02-13	12.180	12.180	11.710	11.910	11.910	126,500
2023-02-10	12.100	12.220	11.980	12.150	12.150	373,500
2023-02-09	12.080	12.450	11.980	12.310	12.310	1,181,500
2023-02-08	12.160	12.320	11.900	11.990	11.990	596,000
2023-02-07	11.990	12.280	11.990	12.210	12.210	721,000
2023-02-06	11.960	12.180	11.950	12.060	12.060	214,000
2023-02-03	12.040	12.180	11.910	12.070	12.070	401,000
2023-02-02	12.000	12.220	11.890	12.100	12.100	994,000
2023-02-01	11.970	12.200	11.700	12.070	12.070	614,000
2023-01-31	11.930	11.940	11.670	11.850	11.850	676,000
2023-01-30	11.620	12.190	11.530	11.910	11.910	310,500
2023-01-27	12.590	12.590	11.770	12.000	12.000	792,500
2023-01-26	12.410	12.800	12.110	12.570	12.570	2,771,500
2023-01-25	12.400	12.400	12.150	12.320	12.320	1,151,000
2023-01-24	12.080	12.480	11.850	12.320	12.320	1,722,000
2023-01-23	12.200	12.200	11.810	12.080	12.080	175,500
2023-01-20	12.280	12.330	11.980	12.220	12.220	394,500
2023-01-19	12.250	12.540	11.950	12.240	12.240	690,500
2023-01-18	12.360	12.680	12.000	12.310	12.310	264,500
2023-01-17	12.520	12.770	12.000	12.350	12.350	156,500
2023-01-16	12.330	12.900	12.330	12.630	12.630	59,500
2023-01-13	12.520	12.950	12.250	12.630	12.630	445,000
2023-01-12	12.900	13.270	12.210	12.740	12.740	2,069,000
2023-01-11	12.920	13.090	12.200	12.980	12.980	368,500
2023-01-10	12.970	13.200	12.600	12.920	12.920	754,000
2023-01-09	12.670	13.190	12.500	12.970	12.970	161,000
2023-01-06	12.900	13.340	12.720	12.940	12.940	86,000
2023-01-05	13.440	13.440	12.900	12.980	12.980	45,500
2023-01-04	13.060	13.300	13.010	13.200	13.200	30,000
2023-01-03	13.170	13.490	13.000	13.400	13.400	88,000
2023-01-02	13.920	13.920	13.350	13.500	13.500	179,500
2022-12-30	12.950	13.960	12.860	13.900	13.900	1,892,500
2022-12-29	12.100	13.260	12.080	12.960	12.960	601,000
2022-12-28	12.150	12.470	11.950	12.260	12.260	120,000
2022-12-27	12.100	12.490	12.010	12.320	12.320	116,500
2022-12-26	11.300	12.500	11.300	12.290	12.290	145,000
2022-12-23	11.760	12.270	11.500	11.880	11.880	79,500
2022-12-22	11.940	12.440	11.500	12.060	12.060	124,500
2022-12-21	11.700	12.100	11.000	11.760	11.760	68,500
2022-12-20	12.830	12.830	11.440	11.450	11.450	169,000
2022-12-19	12.450	12.570	12.240	12.440	12.440	56,500
2022-12-16	12.510	12.850	12.400	12.580	12.580	60,000
2022-12-15	12.750	12.790	12.600	12.730	12.730	32,000
2022-12-14	12.820	13.100	12.530	12.740	12.740	51,500
2022-12-13	12.530	13.490	12.500	13.130	13.130	117,500
2022-12-12	12.650	12.900	12.610	12.780	12.780	46,000
2022-12-09	13.180	13.180	12.600	12.900	12.900	48,500
2022-12-08	13.340	13.340	12.910	13.020	13.020	56,500
2022-12-07	12.800	13.500	12.750	13.340	13.340	1,110,500
2022-12-06	12.510	12.870	12.450	12.730	12.730	148,500

← NewerPage 16 of 21 · 1,241 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.