Agha Steel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	14.320	14.500	14.110	14.160	14.160	299,500
2022-06-09	14.600	15.000	14.250	14.310	14.310	1,013,000
2022-06-08	14.520	14.600	14.400	14.440	14.440	112,500
2022-06-07	14.500	14.790	14.400	14.520	14.520	67,000
2022-06-06	14.550	14.700	14.360	14.480	14.480	135,000
2022-06-03	15.130	15.250	14.480	14.550	14.550	788,000
2022-06-02	15.750	15.750	15.400	15.650	15.650	58,500
2022-06-01	15.750	15.950	15.750	15.770	15.770	25,500
2022-05-31	15.790	16.100	15.750	15.850	15.850	419,500
2022-05-30	15.980	15.980	15.750	15.790	15.790	97,000
2022-05-27	15.750	16.360	15.500	15.720	15.720	276,000
2022-05-26	15.450	15.840	15.100	15.740	15.740	112,000
2022-05-25	15.390	15.400	15.040	15.340	15.340	1,561,000
2022-05-24	15.050	15.500	15.050	15.160	15.160	104,000
2022-05-23	15.550	15.770	15.500	15.560	15.560	69,000
2022-05-20	15.900	16.250	15.510	16.030	16.030	80,000
2022-05-19	15.850	16.240	15.410	15.590	15.590	585,500
2022-05-18	15.000	16.120	15.000	15.830	15.830	945,000
2022-05-17	14.990	15.200	14.910	15.000	15.000	760,500
2022-05-16	15.200	15.300	14.900	15.000	15.000	603,500
2022-05-13	15.050	15.780	14.880	15.540	15.540	733,000
2022-05-12	15.020	15.470	14.880	15.090	15.090	209,500
2022-05-11	16.000	16.000	15.090	15.210	15.210	717,500
2022-05-10	16.020	16.900	15.550	16.310	16.310	297,500
2022-05-09	16.850	16.850	15.800	16.040	16.040	246,500
2022-05-06	17.390	17.390	16.800	16.840	16.840	212,500
2022-04-28	17.170	17.540	16.900	16.960	16.960	536,500
2022-04-27	17.450	17.680	17.280	17.300	17.300	188,000
2022-04-26	17.750	17.800	17.460	17.500	17.500	84,500
2022-04-25	18.090	18.100	17.510	17.630	17.630	280,000
2022-04-22	17.700	17.950	17.460	17.510	17.510	762,000
2022-04-21	18.370	18.370	17.600	17.700	17.700	410,000
2022-04-20	18.570	18.580	18.130	18.220	18.220	189,500
2022-04-19	18.700	19.190	18.530	18.660	18.660	492,000
2022-04-18	18.600	18.800	18.510	18.700	18.700	315,000
2022-04-15	18.760	18.970	18.500	18.570	18.570	524,000
2022-04-14	18.650	18.750	18.490	18.640	18.640	918,000
2022-04-13	18.900	18.950	18.500	18.610	18.610	377,500
2022-04-12	18.600	18.970	18.250	18.750	18.750	582,000
2022-04-11	18.050	18.700	17.990	18.590	18.590	2,011,500
2022-04-08	17.190	17.500	17.000	17.400	17.400	737,500
2022-04-07	18.000	18.100	17.130	17.320	17.320	732,500
2022-04-06	18.010	18.490	17.950	18.000	18.000	405,000
2022-04-05	18.250	18.900	17.930	18.050	18.050	331,000
2022-04-04	18.500	18.770	18.210	18.450	18.450	142,500
2022-04-01	20.150	20.150	19.520	19.600	19.600	321,000
2022-03-31	19.450	20.600	19.380	20.140	20.140	833,000
2022-03-30	19.250	19.990	18.810	19.750	19.750	766,500
2022-03-29	18.840	19.470	18.610	19.250	19.250	403,000
2022-03-28	18.400	18.700	17.850	18.520	18.520	594,500
2022-03-25	18.300	18.400	18.100	18.160	18.160	93,500
2022-03-24	17.750	18.300	17.650	18.220	18.220	179,500
2022-03-22	18.630	18.630	17.660	17.780	17.780	396,500
2022-03-21	18.650	18.650	18.200	18.500	18.500	76,500
2022-03-18	19.000	19.000	18.100	18.520	18.520	417,500
2022-03-17	19.250	19.440	19.160	19.190	19.190	138,000
2022-03-16	18.800	19.300	18.720	19.220	19.220	537,000
2022-03-15	17.670	18.900	17.670	18.810	18.810	415,000
2022-03-14	17.750	18.000	17.610	17.850	17.850	351,000
2022-03-11	17.650	18.150	17.500	17.900	17.900	210,500

← NewerPage 19 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.