Agha Steel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	17.650	18.150	17.500	17.900	17.900	210,500
2022-03-10	18.700	19.000	17.120	17.770	17.770	987,000
2022-03-09	17.990	18.450	17.610	17.980	17.980	334,000
2022-03-08	18.900	19.250	17.600	17.810	17.810	833,500
2022-03-07	19.850	19.850	18.700	18.780	18.780	1,500,000
2022-03-04	20.120	20.330	19.850	20.050	20.050	326,500
2022-03-03	20.500	20.980	19.700	20.050	20.050	1,927,000
2022-03-02	20.700	20.970	20.000	20.520	20.520	863,000
2022-03-01	21.010	21.010	20.600	20.750	20.750	358,500
2022-02-28	20.000	21.000	19.710	20.630	20.630	2,192,000
2022-02-25	20.500	21.050	20.000	20.050	20.050	905,500
2022-02-24	21.900	21.940	20.370	20.390	20.390	1,219,500
2022-02-23	22.000	22.190	21.750	22.020	22.020	661,500
2022-02-22	22.600	22.880	21.610	21.700	21.700	1,231,500
2022-02-21	23.100	23.100	22.500	22.610	22.610	207,000
2022-02-18	23.110	23.200	22.800	23.000	23.000	124,500
2022-02-17	23.280	23.410	23.050	23.160	23.160	67,500
2022-02-16	23.350	23.450	23.220	23.410	23.410	15,500
2022-02-15	23.260	23.480	23.000	23.460	23.460	115,000
2022-02-14	23.620	23.620	23.300	23.460	23.460	153,500
2022-02-11	23.950	23.950	23.730	23.770	23.770	187,000
2022-02-10	23.850	23.850	23.680	23.740	23.740	86,000
2022-02-09	23.860	24.100	23.750	23.840	23.840	453,000
2022-02-08	23.750	24.000	23.710	23.910	23.910	63,500
2022-02-07	23.800	24.000	23.750	23.820	23.820	152,000
2022-02-04	24.000	24.150	23.900	23.960	23.960	1,347,000
2022-02-03	24.750	24.980	24.000	24.130	24.130	491,500
2022-02-02	24.000	24.690	23.860	24.550	24.550	849,000
2022-02-01	24.400	24.400	23.800	24.000	24.000	576,000
2022-01-31	24.000	24.140	23.750	24.000	24.000	446,000
2022-01-28	24.000	24.000	23.700	23.780	23.780	168,000
2022-01-27	23.990	24.000	23.460	23.930	23.930	71,500
2022-01-26	23.900	23.980	23.660	23.840	23.840	114,000
2022-01-25	24.180	24.490	23.900	24.030	24.030	387,500
2022-01-24	23.880	24.000	23.720	23.930	23.930	551,500
2022-01-21	24.250	24.640	23.910	23.970	23.970	288,500
2022-01-20	24.480	24.480	23.020	24.050	24.050	959,500
2022-01-19	25.710	25.710	24.300	24.480	24.480	125,000
2022-01-18	26.000	26.100	25.750	25.840	25.840	34,000
2022-01-17	26.480	26.480	25.620	25.910	25.910	81,000
2022-01-14	26.480	26.480	25.800	26.040	26.040	81,500
2022-01-13	26.160	26.390	26.000	26.030	26.030	134,500
2022-01-12	26.500	26.750	26.400	26.410	26.410	326,000
2022-01-11	26.650	26.800	26.500	26.690	26.690	48,500
2022-01-10	26.490	27.000	26.270	26.920	26.920	260,000
2022-01-07	25.650	26.900	25.600	26.210	26.210	160,000
2022-01-06	26.500	26.500	25.800	26.080	26.080	347,500
2022-01-05	27.500	27.500	26.500	26.620	26.620	498,000
2022-01-04	26.490	27.890	26.490	27.620	27.620	719,500
2022-01-03	26.400	26.900	25.510	26.740	26.740	463,500
2021-12-31	26.750	26.860	25.150	26.170	26.170	933,000
2021-12-30	27.300	27.300	26.390	26.760	26.760	352,500
2021-12-29	25.500	27.200	25.500	26.950	26.950	1,614,000
2021-12-28	25.150	25.800	25.100	25.760	25.760	484,000
2021-12-27	25.560	25.690	24.980	25.520	25.520	658,000
2021-12-24	24.000	25.740	23.620	25.190	25.190	1,250,500
2021-12-23	24.000	24.300	23.800	24.010	24.010	97,500
2021-12-22	24.300	24.700	23.870	23.890	23.890	142,000
2021-12-21	24.890	25.150	24.010	24.300	24.300	210,000
2021-12-20	24.100	25.100	24.100	24.500	24.500	453,000

← NewerPage 20 of 21 · 1,246 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.