Agha Steel Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 23.600 | 24.500 | 23.160 | 24.420 | 24.420 | 833,500 |
| 2021-12-16 | 24.390 | 24.850 | 23.000 | 23.580 | 23.580 | 969,000 |
| 2021-12-15 | 24.440 | 24.440 | 23.500 | 24.310 | 24.310 | 1,308,500 |
| 2021-12-14 | 22.000 | 23.400 | 21.750 | 22.740 | 22.740 | 251,000 |
| 2021-12-13 | 22.000 | 22.300 | 21.900 | 22.030 | 22.030 | 154,000 |
| 2021-12-10 | 22.020 | 22.690 | 21.500 | 22.380 | 22.380 | 285,000 |
| 2021-12-09 | 22.490 | 22.700 | 21.700 | 22.340 | 22.340 | 274,500 |
| 2021-12-08 | 24.000 | 24.000 | 22.200 | 22.270 | 22.270 | 1,510,000 |
| 2021-12-07 | 23.010 | 24.400 | 23.010 | 24.000 | 24.000 | 907,000 |
| 2021-12-06 | 23.750 | 23.750 | 22.800 | 22.970 | 22.970 | 322,000 |
| 2021-12-03 | 24.000 | 24.450 | 22.860 | 23.040 | 23.040 | 934,000 |
| 2021-12-02 | 26.500 | 26.500 | 24.710 | 24.710 | 24.710 | 1,496,500 |
| 2021-12-01 | 27.000 | 27.150 | 26.620 | 26.710 | 26.710 | 349,500 |
| 2021-11-30 | 27.010 | 27.900 | 26.800 | 26.990 | 26.990 | 596,000 |
| 2021-11-29 | 25.850 | 27.500 | 25.750 | 27.240 | 27.240 | 427,000 |
| 2021-11-26 | 26.060 | 26.500 | 25.300 | 25.860 | 25.860 | 331,000 |
| 2021-11-25 | 26.400 | 26.400 | 25.850 | 25.940 | 25.940 | 155,500 |
| 2021-11-24 | 26.750 | 27.290 | 26.000 | 26.060 | 26.060 | 313,000 |
| 2021-11-23 | 27.600 | 27.900 | 26.020 | 26.370 | 26.370 | 330,000 |
| 2021-11-22 | 28.360 | 28.590 | 27.450 | 27.730 | 27.730 | 427,000 |
| 2021-11-19 | 28.800 | 29.300 | 28.150 | 28.800 | 28.800 | 407,500 |
| 2021-11-18 | 28.500 | 28.730 | 28.050 | 28.370 | 28.370 | 114,000 |
| 2021-11-17 | 29.100 | 29.690 | 28.200 | 28.500 | 28.500 | 238,500 |
| 2021-11-16 | 27.850 | 29.570 | 27.760 | 29.090 | 29.090 | 645,500 |
| 2021-11-15 | 27.950 | 28.140 | 27.320 | 27.510 | 27.510 | 139,500 |
| 2021-11-12 | 28.010 | 28.080 | 27.300 | 27.680 | 27.680 | 210,500 |
| 2021-11-11 | 28.600 | 28.790 | 28.000 | 28.040 | 28.040 | 221,500 |
| 2021-11-10 | 28.970 | 29.500 | 28.000 | 28.240 | 28.240 | 894,500 |
| 2021-11-09 | 29.960 | 30.010 | 28.400 | 28.760 | 28.760 | 692,500 |
| 2021-11-08 | 31.000 | 31.100 | 29.700 | 29.910 | 29.910 | 589,500 |
| 2021-11-05 | 31.500 | 31.980 | 30.700 | 30.800 | 30.800 | 357,500 |
| 2021-11-04 | 31.010 | 32.100 | 31.000 | 31.510 | 31.510 | 1,045,500 |
| 2021-11-03 | 33.000 | 33.400 | 31.050 | 31.270 | 31.270 | 2,260,500 |
| 2021-11-02 | 30.410 | 32.480 | 30.000 | 32.480 | 32.480 | 3,506,000 |
| 2021-11-01 | 29.000 | 30.360 | 28.250 | 30.220 | 30.220 | 1,495,500 |
| 2021-10-29 | 29.400 | 29.400 | 28.050 | 28.300 | 28.300 | 550,500 |
| 2021-10-28 | 28.810 | 29.090 | 28.110 | 29.000 | 29.000 | 865,500 |
| 2021-10-27 | 27.250 | 29.010 | 27.250 | 28.650 | 28.650 | 1,318,000 |
| 2021-10-26 | 26.800 | 27.390 | 26.400 | 27.200 | 27.200 | 948,000 |
| 2021-10-25 | 26.850 | 27.200 | 26.500 | 26.500 | 26.500 | 965,500 |
| 2021-10-22 | 27.020 | 27.180 | 26.400 | 26.490 | 26.490 | 553,000 |
| 2021-10-21 | 27.010 | 27.580 | 26.760 | 27.500 | 27.500 | 695,000 |
← NewerPage 21 of 21 · 1,242 trading days
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.