Agha Steel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	12.760	12.780	12.450	12.510	12.510	473,500
2022-12-02	13.010	13.020	12.630	12.890	12.890	67,000
2022-12-01	13.020	13.100	12.950	12.950	12.950	76,000
2022-11-30	13.280	13.300	13.000	13.010	13.010	142,000
2022-11-29	13.490	13.490	13.010	13.050	13.050	49,500
2022-11-28	13.490	13.750	12.800	13.440	13.440	225,000
2022-11-25	13.820	13.850	13.600	13.690	13.690	35,500
2022-11-24	13.760	13.840	13.530	13.670	13.670	72,000
2022-11-23	13.900	13.900	13.750	13.860	13.860	61,500
2022-11-22	13.770	14.000	13.770	13.970	13.970	56,000
2022-11-21	13.770	14.100	13.770	13.890	13.890	58,500
2022-11-18	14.200	14.200	13.900	13.920	13.920	82,500
2022-11-17	13.860	14.100	13.860	13.990	13.990	46,500
2022-11-16	14.060	14.090	14.000	14.060	14.060	81,000
2022-11-15	14.020	14.300	14.000	14.090	14.090	54,000
2022-11-14	14.100	14.250	13.900	14.080	14.080	101,000
2022-11-11	14.150	14.370	14.100	14.260	14.260	52,000
2022-11-10	14.050	14.400	14.050	14.300	14.300	251,500
2022-11-08	14.380	14.380	14.000	14.050	14.050	213,000
2022-11-07	14.140	14.300	14.080	14.240	14.240	40,500
2022-11-04	14.000	14.200	13.920	13.980	13.980	207,500
2022-11-03	14.290	14.600	14.100	14.210	14.210	300,000
2022-11-02	14.300	14.300	14.000	14.070	14.070	98,000
2022-11-01	14.150	14.290	13.900	14.130	14.130	305,000
2022-10-31	14.010	14.100	13.900	13.910	13.910	50,000
2022-10-28	14.500	14.500	13.800	13.840	13.840	88,000
2022-10-27	14.550	14.700	14.200	14.420	14.420	107,500
2022-10-26	14.800	14.800	14.500	14.570	14.570	105,500
2022-10-25	15.240	15.240	15.000	15.000	15.000	53,000
2022-10-24	15.600	15.600	15.080	15.100	15.100	252,500
2022-10-21	15.240	15.500	15.100	15.310	15.310	58,500
2022-10-20	15.400	15.510	15.250	15.250	15.250	70,500
2022-10-19	15.100	15.450	15.000	15.210	15.210	301,500
2022-10-18	15.260	15.300	15.000	15.070	15.070	152,000
2022-10-17	15.500	15.680	15.100	15.270	15.270	75,500
2022-10-14	15.570	15.940	15.490	15.500	15.500	44,500
2022-10-13	15.840	15.840	15.500	15.570	15.570	95,500
2022-10-12	15.990	16.140	15.400	15.500	15.500	416,000
2022-10-11	16.300	16.350	15.970	15.990	15.990	60,500
2022-10-10	16.070	16.490	15.900	16.170	16.170	719,500
2022-10-07	16.110	16.950	16.000	16.070	16.070	335,000
2022-10-06	15.520	16.850	15.520	16.560	16.560	1,388,500
2022-10-05	15.610	15.900	15.610	15.800	15.800	96,000
2022-10-04	15.650	16.050	15.560	15.610	15.610	158,000
2022-10-03	15.860	15.900	15.510	15.640	15.640	75,500
2022-09-30	15.050	16.370	15.050	15.980	15.980	797,500
2022-09-29	15.700	15.700	15.430	15.510	15.510	247,500
2022-09-28	15.500	16.250	15.210	15.730	15.730	453,000
2022-09-27	15.500	15.700	15.310	15.430	15.430	76,500
2022-09-26	14.500	15.160	14.200	15.160	15.160	329,500
2022-09-23	14.260	14.400	13.810	14.110	14.110	59,000
2022-09-22	14.210	14.210	13.860	14.080	14.080	112,500
2022-09-21	14.500	14.690	14.320	14.380	14.380	33,000
2022-09-20	14.860	14.880	14.410	14.500	14.500	145,500
2022-09-19	15.010	15.010	14.870	14.930	14.930	39,500
2022-09-16	15.010	15.200	15.000	15.110	15.110	60,500
2022-09-15	15.590	15.590	15.060	15.100	15.100	103,500
2022-09-14	15.320	15.450	15.250	15.440	15.440	84,500
2022-09-13	15.600	15.730	15.500	15.580	15.580	106,000
2022-09-12	15.140	15.960	15.140	15.650	15.650	146,000

← NewerPage 17 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.