Agha Steel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	15.330	15.490	15.200	15.440	15.440	69,500
2022-09-08	15.150	15.500	15.100	15.440	15.440	38,000
2022-09-07	15.800	15.800	15.010	15.270	15.270	146,000
2022-09-06	15.870	16.090	15.700	15.720	15.720	128,000
2022-09-05	16.380	16.380	15.800	15.870	15.870	73,500
2022-09-02	16.350	16.500	16.150	16.280	16.280	55,000
2022-09-01	16.490	17.100	16.200	16.530	16.530	161,500
2022-08-31	15.550	16.700	15.300	16.330	16.330	408,500
2022-08-30	16.170	16.500	15.800	15.820	15.820	261,500
2022-08-29	15.080	16.480	14.950	16.070	16.070	337,000
2022-08-26	15.250	15.690	15.050	15.410	15.410	461,000
2022-08-25	15.500	15.600	15.250	15.320	15.320	174,500
2022-08-24	15.760	15.770	15.450	15.500	15.500	183,000
2022-08-23	15.700	15.750	15.550	15.690	15.690	126,500
2022-08-22	15.800	15.820	15.300	15.360	15.360	284,000
2022-08-19	15.750	16.000	15.620	15.870	15.870	105,500
2022-08-18	16.270	16.490	15.700	15.830	15.830	260,000
2022-08-17	15.780	16.710	15.780	16.270	16.270	1,067,500
2022-08-16	15.870	16.390	15.650	15.850	15.850	310,000
2022-08-15	15.230	16.020	15.100	15.920	15.920	773,000
2022-08-12	14.900	15.250	14.900	15.170	15.170	177,500
2022-08-11	15.200	15.400	14.910	14.950	14.950	172,000
2022-08-10	15.410	15.720	15.220	15.310	15.310	292,500
2022-08-05	15.200	15.650	15.010	15.330	15.330	1,034,500
2022-08-04	14.800	15.400	14.800	14.970	14.970	470,500
2022-08-03	14.200	14.820	14.050	14.700	14.700	330,500
2022-08-02	13.790	14.060	13.780	13.930	13.930	51,500
2022-08-01	13.840	13.900	13.510	13.800	13.800	91,000
2022-07-29	13.820	14.000	13.520	13.720	13.720	59,500
2022-07-28	14.240	14.250	13.960	13.990	13.990	46,500
2022-07-27	14.200	14.290	13.840	14.020	14.020	65,500
2022-07-26	13.350	14.050	13.350	13.810	13.810	19,500
2022-07-25	13.900	13.980	13.850	13.980	13.980	12,500
2022-07-22	13.500	14.000	13.500	13.900	13.900	92,000
2022-07-21	14.200	14.200	13.300	13.480	13.480	213,000
2022-07-20	14.120	14.500	13.800	13.930	13.930	197,000
2022-07-19	14.880	14.900	13.770	13.960	13.960	291,000
2022-07-18	15.000	15.230	14.810	14.880	14.880	70,000
2022-07-15	15.550	15.550	15.150	15.250	15.250	438,000
2022-07-14	15.120	15.800	15.100	15.580	15.580	1,525,000
2022-07-13	14.850	15.450	14.800	15.120	15.120	55,000
2022-07-07	14.770	15.280	14.700	14.890	14.890	26,000
2022-07-06	15.000	15.000	14.700	14.760	14.760	46,500
2022-07-05	15.010	15.020	14.800	14.880	14.880	74,000
2022-07-04	15.230	15.250	15.000	15.010	15.010	53,000
2022-07-01	15.470	15.580	15.200	15.350	15.350	52,000
2022-06-30	15.100	16.190	15.020	15.680	15.680	1,544,000
2022-06-29	15.440	15.440	15.000	15.090	15.090	457,500
2022-06-28	15.100	15.500	15.000	15.170	15.170	589,500
2022-06-27	14.450	15.600	14.450	15.390	15.390	136,500
2022-06-24	15.800	16.100	14.620	14.710	14.710	966,000
2022-06-23	15.000	16.010	15.000	15.800	15.800	1,815,000
2022-06-22	15.110	15.110	14.750	14.900	14.900	255,500
2022-06-21	14.470	15.270	14.470	15.090	15.090	2,205,500
2022-06-20	14.550	14.770	14.100	14.320	14.320	714,000
2022-06-17	14.240	14.900	14.240	14.590	14.590	1,277,500
2022-06-16	13.890	14.500	13.890	14.300	14.300	543,000
2022-06-15	14.200	14.270	13.850	13.930	13.930	239,500
2022-06-14	13.900	14.150	13.500	13.990	13.990	1,118,000
2022-06-13	14.160	14.240	13.780	13.830	13.830	332,500

← NewerPage 18 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.