Agha Steel Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.980 | 8.370 | 7.800 | 8.290 | 8.290 | 24,954,763 |
| 2026-04-22 | 7.220 | 7.980 | 7.020 | 7.770 | 7.770 | 38,192,139 |
| 2026-04-21 | 7.080 | 7.220 | 7.020 | 7.100 | 7.100 | 3,173,509 |
| 2026-04-20 | 7.150 | 7.320 | 6.810 | 7.020 | 7.020 | 7,685,823 |
| 2026-04-17 | 7.110 | 7.360 | 7.100 | 7.220 | 7.220 | 7,673,319 |
| 2026-04-16 | 7.070 | 7.200 | 6.880 | 7.090 | 7.090 | 4,694,955 |
| 2026-04-15 | 6.960 | 7.090 | 6.900 | 6.960 | 6.960 | 4,295,387 |
| 2026-04-14 | 6.750 | 6.870 | 6.720 | 6.830 | 6.830 | 904,885 |
| 2026-04-13 | 6.800 | 6.800 | 6.600 | 6.680 | 6.680 | 1,550,666 |
| 2026-04-10 | 6.880 | 7.050 | 6.820 | 6.970 | 6.970 | 4,754,316 |
| 2026-04-09 | 7.000 | 7.000 | 6.690 | 6.780 | 6.780 | 3,090,506 |
| 2026-04-08 | 7.000 | 7.180 | 6.770 | 7.080 | 7.080 | 8,855,260 |
| 2026-04-07 | 6.360 | 6.550 | 6.360 | 6.500 | 6.500 | 760,182 |
| 2026-04-06 | 6.370 | 6.450 | 6.270 | 6.420 | 6.420 | 1,293,720 |
| 2026-04-03 | 6.150 | 6.440 | 6.150 | 6.270 | 6.270 | 1,123,434 |
| 2026-04-02 | 6.320 | 6.550 | 6.260 | 6.440 | 6.440 | 1,394,724 |
| 2026-04-01 | 6.400 | 6.680 | 6.280 | 6.500 | 6.500 | 1,983,226 |
| 2026-03-31 | 6.210 | 6.400 | 6.160 | 6.290 | 6.290 | 1,547,680 |
| 2026-03-30 | 6.530 | 6.630 | 6.030 | 6.210 | 6.210 | 2,107,546 |
| 2026-03-27 | 6.620 | 6.750 | 6.450 | 6.530 | 6.530 | 2,244,450 |
| 2026-03-26 | 6.700 | 6.830 | 6.600 | 6.630 | 6.630 | 3,761,344 |
| 2026-03-25 | 6.570 | 6.850 | 6.480 | 6.780 | 6.780 | 8,499,309 |
| 2026-03-24 | 6.570 | 6.660 | 6.420 | 6.500 | 6.500 | 6,904,794 |
| 2026-03-19 | 6.490 | 6.490 | 6.340 | 6.390 | 6.390 | 1,492,011 |
| 2026-03-18 | 6.490 | 6.590 | 6.470 | 6.520 | 6.520 | 917,373 |
| 2026-03-17 | 6.660 | 6.660 | 6.460 | 6.500 | 6.500 | 2,030,037 |
| 2026-03-16 | 6.580 | 6.690 | 6.450 | 6.480 | 6.480 | 2,779,266 |
| 2026-03-13 | 6.510 | 6.780 | 6.460 | 6.580 | 6.580 | 1,160,309 |
| 2026-03-12 | 6.580 | 6.650 | 6.400 | 6.540 | 6.540 | 1,343,606 |
| 2026-03-11 | 6.600 | 6.960 | 6.600 | 6.660 | 6.660 | 4,678,351 |
| 2026-03-10 | 6.390 | 6.750 | 6.300 | 6.550 | 6.550 | 4,918,800 |
| 2026-03-09 | 6.380 | 6.380 | 5.850 | 6.030 | 6.030 | 5,436,465 |
| 2026-03-06 | 6.900 | 6.900 | 6.500 | 6.640 | 6.640 | 3,025,689 |
| 2026-03-05 | 6.700 | 7.100 | 6.650 | 6.950 | 6.950 | 4,754,172 |
| 2026-03-04 | 6.570 | 6.950 | 6.330 | 6.620 | 6.620 | 3,114,441 |
| 2026-03-03 | 6.070 | 6.630 | 6.060 | 6.560 | 6.560 | 3,326,904 |
| 2026-03-02 | 6.150 | 6.440 | 6.020 | 6.060 | 6.060 | 7,457,643 |
| 2026-02-27 | 7.200 | 7.200 | 6.950 | 7.020 | 7.020 | 3,402,869 |
| 2026-02-26 | 7.190 | 7.380 | 6.920 | 7.280 | 7.280 | 4,579,482 |
| 2026-02-25 | 7.370 | 7.430 | 6.980 | 7.010 | 7.010 | 5,200,648 |
| 2026-02-24 | 7.250 | 7.480 | 6.950 | 7.240 | 7.240 | 3,780,611 |
| 2026-02-23 | 7.800 | 7.850 | 7.140 | 7.240 | 7.240 | 3,777,596 |
| 2026-02-20 | 7.810 | 7.890 | 7.310 | 7.680 | 7.680 | 3,391,770 |
| 2026-02-19 | 8.240 | 8.250 | 7.650 | 7.790 | 7.790 | 2,857,592 |
| 2026-02-18 | 8.140 | 8.250 | 8.040 | 8.170 | 8.170 | 2,938,817 |
| 2026-02-17 | 8.120 | 8.200 | 7.900 | 8.020 | 8.020 | 4,202,058 |
| 2026-02-16 | 8.490 | 8.500 | 8.090 | 8.110 | 8.110 | 6,648,642 |
| 2026-02-13 | 8.570 | 8.570 | 8.300 | 8.450 | 8.450 | 8,310,628 |
| 2026-02-12 | 8.700 | 8.840 | 8.350 | 8.420 | 8.420 | 5,859,783 |
| 2026-02-11 | 8.990 | 9.050 | 8.710 | 8.760 | 8.760 | 4,999,699 |
| 2026-02-10 | 9.010 | 9.350 | 8.850 | 8.900 | 8.900 | 24,874,189 |
| 2026-02-09 | 8.800 | 9.320 | 8.800 | 8.980 | 8.980 | 46,978,059 |
| 2026-02-06 | 8.500 | 8.890 | 8.450 | 8.640 | 8.640 | 23,896,401 |
| 2026-02-04 | 8.310 | 8.540 | 8.310 | 8.450 | 8.450 | 9,160,842 |
| 2026-02-03 | 8.250 | 8.410 | 8.200 | 8.340 | 8.340 | 2,482,211 |
| 2026-02-02 | 8.200 | 8.350 | 8.200 | 8.250 | 8.250 | 2,509,086 |
| 2026-01-30 | 8.260 | 8.470 | 8.110 | 8.190 | 8.190 | 6,702,987 |
| 2026-01-29 | 8.500 | 8.500 | 8.200 | 8.220 | 8.220 | 4,231,083 |
| 2026-01-28 | 8.550 | 8.610 | 8.380 | 8.460 | 8.460 | 6,698,447 |
| 2026-01-27 | 8.510 | 8.580 | 8.400 | 8.430 | 8.430 | 2,447,603 |
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.