Agha Steel Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.800 | 7.800 | 7.510 | 7.560 | 7.560 | 1,025,405 |
| 2026-07-22 | 7.860 | 7.860 | 7.620 | 7.700 | 7.700 | 1,717,852 |
| 2026-07-21 | 7.750 | 7.960 | 7.720 | 7.810 | 7.810 | 3,651,994 |
| 2026-07-20 | 7.850 | 7.850 | 7.650 | 7.750 | 7.750 | 2,664,759 |
| 2026-07-17 | 8.040 | 8.060 | 7.880 | 7.920 | 7.920 | 2,078,347 |
| 2026-07-16 | 8.090 | 8.150 | 7.980 | 8.090 | 8.090 | 3,620,597 |
| 2026-07-15 | 8.100 | 8.220 | 8.010 | 8.070 | 8.070 | 6,939,282 |
| 2026-07-14 | 8.120 | 8.350 | 7.900 | 8.010 | 8.010 | 19,248,473 |
| 2026-07-13 | 7.940 | 8.100 | 7.760 | 8.000 | 8.000 | 3,861,085 |
| 2026-07-10 | 8.090 | 8.200 | 7.980 | 8.000 | 8.000 | 7,181,136 |
| 2026-07-09 | 7.940 | 8.080 | 7.900 | 7.970 | 7.970 | 1,900,938 |
| 2026-07-08 | 8.240 | 8.250 | 7.850 | 7.960 | 7.960 | 8,955,076 |
| 2026-07-07 | 8.060 | 8.440 | 8.060 | 8.310 | 8.310 | 18,331,885 |
| 2026-07-06 | 8.000 | 8.140 | 7.900 | 8.100 | 8.100 | 3,688,085 |
| 2026-07-03 | 8.050 | 8.080 | 7.900 | 7.930 | 7.930 | 1,324,196 |
| 2026-07-02 | 7.920 | 8.150 | 7.820 | 7.980 | 7.980 | 4,981,171 |
| 2026-07-01 | 7.900 | 7.950 | 7.780 | 7.870 | 7.870 | 3,270,153 |
| 2026-06-30 | 7.820 | 7.900 | 7.800 | 7.880 | 7.880 | 1,234,810 |
| 2026-06-29 | 8.000 | 8.020 | 7.750 | 7.780 | 7.780 | 4,539,135 |
| 2026-06-24 | 8.120 | 8.190 | 7.970 | 8.010 | 8.010 | 2,953,622 |
| 2026-06-23 | 8.090 | 8.180 | 8.000 | 8.100 | 8.100 | 3,505,959 |
| 2026-06-22 | 8.050 | 8.090 | 7.910 | 8.010 | 8.010 | 4,830,110 |
| 2026-06-19 | 8.160 | 8.230 | 7.960 | 8.000 | 8.000 | 2,954,980 |
| 2026-06-18 | 8.150 | 8.280 | 8.100 | 8.190 | 8.190 | 4,340,668 |
| 2026-06-17 | 8.450 | 8.450 | 8.150 | 8.180 | 8.180 | 2,429,254 |
| 2026-06-16 | 8.580 | 8.580 | 8.300 | 8.360 | 8.360 | 4,743,989 |
| 2026-06-15 | 8.490 | 8.540 | 8.300 | 8.480 | 8.480 | 7,109,545 |
| 2026-06-12 | 8.440 | 8.500 | 8.250 | 8.270 | 8.270 | 3,065,437 |
| 2026-06-11 | 8.220 | 8.460 | 8.150 | 8.300 | 8.300 | 4,950,299 |
| 2026-06-10 | 8.080 | 8.580 | 8.000 | 8.280 | 8.280 | 22,015,156 |
| 2026-06-09 | 7.960 | 8.100 | 7.960 | 8.040 | 8.040 | 3,646,216 |
| 2026-06-08 | 7.980 | 8.000 | 7.870 | 7.900 | 7.900 | 1,697,410 |
| 2026-06-05 | 8.000 | 8.190 | 7.970 | 8.070 | 8.070 | 5,646,607 |
| 2026-06-04 | 7.860 | 8.050 | 7.860 | 7.940 | 7.940 | 2,366,320 |
| 2026-06-03 | 7.810 | 8.020 | 7.810 | 7.860 | 7.860 | 2,286,540 |
| 2026-06-02 | 7.900 | 7.920 | 7.800 | 7.840 | 7.840 | 1,718,095 |
| 2026-06-01 | 7.900 | 8.030 | 7.840 | 7.860 | 7.860 | 5,543,404 |
| 2026-05-29 | 8.040 | 8.070 | 7.880 | 7.920 | 7.920 | 4,564,387 |
| 2026-05-25 | 8.010 | 8.070 | 7.900 | 7.930 | 7.930 | 3,777,609 |
| 2026-05-22 | 8.100 | 8.240 | 7.820 | 7.860 | 7.860 | 10,625,170 |
| 2026-05-21 | 8.010 | 8.100 | 7.900 | 8.000 | 8.000 | 10,271,990 |
| 2026-05-20 | 7.800 | 7.900 | 7.700 | 7.800 | 7.800 | 4,863,240 |
| 2026-05-19 | 7.880 | 7.980 | 7.400 | 7.800 | 7.800 | 15,573,480 |
| 2026-05-18 | 8.190 | 8.190 | 7.650 | 7.730 | 7.730 | 9,453,522 |
| 2026-05-15 | 8.550 | 8.690 | 8.200 | 8.260 | 8.260 | 10,761,634 |
| 2026-05-14 | 8.710 | 8.990 | 8.410 | 8.500 | 8.500 | 22,934,487 |
| 2026-05-13 | 8.230 | 9.060 | 8.110 | 8.700 | 8.700 | 58,654,922 |
| 2026-05-12 | 8.980 | 9.100 | 8.210 | 8.270 | 8.270 | 34,899,406 |
| 2026-05-11 | 7.810 | 8.950 | 7.760 | 8.910 | 8.910 | 51,877,000 |
| 2026-05-08 | 8.250 | 8.310 | 7.940 | 7.950 | 7.950 | 12,204,485 |
| 2026-05-07 | 7.990 | 8.600 | 7.990 | 8.180 | 8.180 | 30,674,209 |
| 2026-05-06 | 7.570 | 7.930 | 7.500 | 7.820 | 7.820 | 6,419,623 |
| 2026-05-05 | 7.230 | 7.530 | 7.230 | 7.460 | 7.460 | 3,349,015 |
| 2026-05-04 | 7.390 | 7.700 | 7.300 | 7.390 | 7.390 | 2,770,505 |
| 2026-04-30 | 7.500 | 7.500 | 7.040 | 7.320 | 7.320 | 4,128,059 |
| 2026-04-29 | 7.900 | 7.900 | 7.310 | 7.430 | 7.430 | 4,865,931 |
| 2026-04-28 | 7.750 | 7.880 | 7.600 | 7.830 | 7.830 | 2,309,855 |
| 2026-04-27 | 8.100 | 8.160 | 7.810 | 7.890 | 7.890 | 4,722,497 |
| 2026-04-24 | 8.210 | 8.530 | 8.000 | 8.070 | 8.070 | 10,320,137 |
| 2026-04-23 | 7.980 | 8.370 | 7.800 | 8.290 | 8.290 | 24,954,763 |
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.