Agha Steel Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 8.730 | 8.790 | 8.510 | 8.540 | 8.540 | 3,661,581 |
| 2026-01-23 | 8.800 | 8.850 | 8.660 | 8.700 | 8.700 | 1,752,787 |
| 2026-01-22 | 8.720 | 8.920 | 8.720 | 8.770 | 8.770 | 7,787,276 |
| 2026-01-21 | 8.860 | 8.980 | 8.700 | 8.720 | 8.720 | 5,327,273 |
| 2026-01-20 | 9.000 | 9.060 | 8.860 | 8.880 | 8.880 | 5,333,039 |
| 2026-01-19 | 9.030 | 9.150 | 8.930 | 8.990 | 8.990 | 4,745,524 |
| 2026-01-16 | 9.150 | 9.230 | 8.920 | 8.980 | 8.980 | 13,773,961 |
| 2026-01-15 | 8.990 | 9.110 | 8.720 | 9.040 | 9.040 | 9,153,151 |
| 2026-01-14 | 9.110 | 9.180 | 8.750 | 8.910 | 8.910 | 14,086,185 |
| 2026-01-13 | 9.230 | 9.290 | 9.040 | 9.110 | 9.110 | 7,946,039 |
| 2026-01-12 | 9.050 | 9.380 | 8.920 | 9.150 | 9.150 | 17,995,619 |
| 2026-01-09 | 9.440 | 9.440 | 9.040 | 9.100 | 9.100 | 23,800,144 |
| 2026-01-08 | 8.690 | 9.610 | 8.650 | 9.440 | 9.440 | 131,879,797 |
| 2026-01-07 | 8.700 | 8.720 | 8.560 | 8.610 | 8.610 | 7,356,580 |
| 2026-01-06 | 8.350 | 8.750 | 8.340 | 8.600 | 8.600 | 22,162,400 |
| 2026-01-05 | 8.500 | 8.580 | 8.010 | 8.340 | 8.340 | 2,753,062 |
| 2026-01-02 | 8.650 | 8.690 | 8.470 | 8.500 | 8.500 | 6,045,285 |
| 2026-01-01 | 8.670 | 8.760 | 8.400 | 8.660 | 8.660 | 7,576,819 |
| 2025-12-31 | 8.160 | 8.780 | 8.150 | 8.540 | 8.540 | 31,387,400 |
| 2025-12-30 | 8.150 | 8.220 | 8.110 | 8.160 | 8.160 | 1,432,411 |
| 2025-12-29 | 8.130 | 8.260 | 8.080 | 8.110 | 8.110 | 2,187,351 |
| 2025-12-26 | 8.250 | 8.400 | 8.120 | 8.160 | 8.160 | 3,426,750 |
| 2025-12-24 | 8.350 | 8.470 | 8.230 | 8.250 | 8.250 | 1,298,280 |
| 2025-12-23 | 8.430 | 8.550 | 8.300 | 8.340 | 8.340 | 748,627 |
| 2025-12-22 | 8.340 | 8.600 | 8.250 | 8.430 | 8.430 | 3,585,687 |
| 2025-12-19 | 8.600 | 8.640 | 8.320 | 8.390 | 8.390 | 2,163,389 |
| 2025-12-18 | 8.650 | 8.920 | 8.540 | 8.590 | 8.590 | 9,226,269 |
| 2025-12-17 | 8.500 | 8.890 | 8.500 | 8.680 | 8.680 | 5,300,745 |
| 2025-12-16 | 8.510 | 8.750 | 8.510 | 8.690 | 8.690 | 8,998,465 |
| 2025-12-15 | 8.270 | 8.450 | 8.260 | 8.410 | 8.410 | 1,220,422 |
| 2025-12-12 | 8.460 | 8.460 | 8.250 | 8.280 | 8.280 | 1,304,887 |
| 2025-12-11 | 8.500 | 8.550 | 8.200 | 8.320 | 8.320 | 3,581,113 |
| 2025-12-10 | 8.350 | 8.650 | 8.290 | 8.470 | 8.470 | 9,168,467 |
| 2025-12-09 | 8.240 | 8.430 | 8.010 | 8.260 | 8.260 | 4,855,339 |
| 2025-12-08 | 8.050 | 8.300 | 8.050 | 8.140 | 8.140 | 2,530,261 |
| 2025-12-05 | 8.160 | 8.280 | 8.000 | 8.040 | 8.040 | 2,415,793 |
| 2025-12-04 | 8.280 | 8.280 | 8.100 | 8.140 | 8.140 | 1,087,117 |
| 2025-12-03 | 8.250 | 8.350 | 8.150 | 8.170 | 8.170 | 469,026 |
| 2025-12-02 | 8.260 | 8.530 | 8.100 | 8.250 | 8.250 | 4,612,697 |
| 2025-12-01 | 8.030 | 8.340 | 8.020 | 8.300 | 8.300 | 4,033,933 |
| 2025-11-28 | 8.160 | 8.190 | 8.010 | 8.050 | 8.050 | 1,652,628 |
| 2025-11-27 | 8.070 | 8.100 | 7.960 | 8.080 | 8.080 | 2,199,387 |
| 2025-11-26 | 8.360 | 8.560 | 7.860 | 7.940 | 7.940 | 11,046,637 |
| 2025-11-25 | 8.440 | 8.600 | 8.300 | 8.460 | 8.460 | 2,368,763 |
| 2025-11-24 | 8.400 | 8.620 | 8.290 | 8.400 | 8.400 | 908,725 |
| 2025-11-21 | 8.730 | 8.750 | 8.380 | 8.470 | 8.470 | 1,777,568 |
| 2025-11-20 | 8.700 | 8.800 | 8.460 | 8.610 | 8.610 | 2,408,102 |
| 2025-11-19 | 8.850 | 9.030 | 8.680 | 8.730 | 8.730 | 11,007,347 |
| 2025-11-18 | 8.210 | 9.370 | 8.210 | 8.750 | 8.750 | 41,683,320 |
| 2025-11-17 | 8.340 | 8.480 | 8.100 | 8.370 | 8.370 | 1,883,147 |
| 2025-11-14 | 8.280 | 8.280 | 7.990 | 8.150 | 8.150 | 1,924,198 |
| 2025-11-13 | 8.280 | 8.280 | 8.010 | 8.110 | 8.110 | 2,450,628 |
| 2025-11-12 | 8.220 | 8.350 | 8.050 | 8.140 | 8.140 | 827,076 |
| 2025-11-11 | 8.600 | 8.660 | 8.100 | 8.220 | 8.220 | 1,396,087 |
| 2025-11-10 | 8.150 | 8.790 | 8.100 | 8.610 | 8.610 | 5,814,365 |
| 2025-11-07 | 8.200 | 8.250 | 8.060 | 8.100 | 8.100 | 903,649 |
| 2025-11-06 | 8.150 | 8.230 | 8.110 | 8.130 | 8.130 | 869,044 |
| 2025-11-05 | 8.050 | 8.190 | 8.000 | 8.050 | 8.050 | 670,526 |
| 2025-11-04 | 8.100 | 8.270 | 8.020 | 8.140 | 8.140 | 669,193 |
| 2025-11-03 | 7.990 | 8.320 | 7.940 | 8.150 | 8.150 | 1,600,116 |
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.