Agha Steel Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.000 | 8.240 | 7.920 | 7.980 | 7.980 | 2,551,289 |
| 2025-10-30 | 8.100 | 8.150 | 7.850 | 7.910 | 7.910 | 2,305,476 |
| 2025-10-29 | 8.110 | 8.240 | 8.000 | 8.020 | 8.020 | 2,361,146 |
| 2025-10-28 | 8.560 | 8.590 | 8.170 | 8.240 | 8.240 | 1,587,125 |
| 2025-10-27 | 8.650 | 8.650 | 8.450 | 8.480 | 8.480 | 1,892,022 |
| 2025-10-24 | 8.880 | 8.880 | 8.560 | 8.600 | 8.600 | 3,119,014 |
| 2025-10-23 | 8.980 | 9.050 | 8.700 | 8.760 | 8.760 | 6,119,052 |
| 2025-10-22 | 8.840 | 9.100 | 8.750 | 8.940 | 8.940 | 8,680,415 |
| 2025-10-21 | 9.210 | 9.210 | 8.880 | 8.910 | 8.910 | 3,522,958 |
| 2025-10-20 | 9.210 | 9.320 | 9.060 | 9.100 | 9.100 | 962,398 |
| 2025-10-17 | 9.110 | 9.390 | 9.100 | 9.200 | 9.200 | 1,627,502 |
| 2025-10-16 | 9.070 | 9.330 | 9.020 | 9.090 | 9.090 | 2,298,188 |
| 2025-10-15 | 9.100 | 9.420 | 9.010 | 9.130 | 9.130 | 4,831,647 |
| 2025-10-14 | 8.980 | 9.020 | 8.900 | 8.950 | 8.950 | 1,496,102 |
| 2025-10-13 | 8.960 | 9.180 | 8.710 | 8.770 | 8.770 | 3,249,558 |
| 2025-10-10 | 9.150 | 9.250 | 8.900 | 8.960 | 8.960 | 3,721,939 |
| 2025-10-09 | 9.480 | 9.480 | 9.100 | 9.150 | 9.150 | 2,141,745 |
| 2025-10-08 | 9.400 | 9.490 | 9.240 | 9.280 | 9.280 | 956,798 |
| 2025-10-07 | 9.550 | 9.600 | 9.020 | 9.400 | 9.400 | 3,796,226 |
| 2025-10-06 | 9.620 | 9.700 | 9.250 | 9.410 | 9.410 | 3,611,706 |
| 2025-10-03 | 9.740 | 9.850 | 9.570 | 9.620 | 9.620 | 3,347,552 |
| 2025-10-02 | 9.820 | 9.860 | 9.700 | 9.740 | 9.740 | 4,789,640 |
| 2025-10-01 | 10.150 | 10.160 | 9.760 | 9.810 | 9.810 | 8,523,251 |
| 2025-09-30 | 10.240 | 10.650 | 9.950 | 10.050 | 10.050 | 17,363,939 |
| 2025-09-29 | 9.760 | 10.250 | 9.750 | 10.150 | 10.150 | 5,615,721 |
| 2025-09-26 | 10.100 | 10.180 | 9.800 | 9.830 | 9.830 | 5,769,319 |
| 2025-09-25 | 10.350 | 10.450 | 9.950 | 10.020 | 10.020 | 9,890,741 |
| 2025-09-24 | 10.260 | 10.350 | 10.100 | 10.160 | 10.160 | 7,576,935 |
| 2025-09-23 | 10.160 | 10.410 | 10.100 | 10.200 | 10.200 | 7,554,439 |
| 2025-09-22 | 10.250 | 10.490 | 10.000 | 10.150 | 10.150 | 8,850,553 |
| 2025-09-19 | 10.700 | 10.850 | 10.200 | 10.270 | 10.270 | 12,672,462 |
| 2025-09-18 | 10.120 | 10.810 | 10.120 | 10.600 | 10.600 | 39,661,132 |
| 2025-09-17 | 9.800 | 10.150 | 9.670 | 10.060 | 10.060 | 18,493,841 |
| 2025-09-16 | 9.800 | 9.970 | 9.630 | 9.700 | 9.700 | 5,118,070 |
| 2025-09-15 | 9.960 | 10.090 | 9.700 | 9.810 | 9.810 | 8,415,570 |
| 2025-09-12 | 9.990 | 10.350 | 9.670 | 9.930 | 9.930 | 61,302,066 |
| 2025-09-11 | 9.140 | 9.920 | 9.040 | 9.770 | 9.770 | 113,014,099 |
| 2025-09-10 | 9.020 | 9.140 | 9.000 | 9.060 | 9.060 | 1,921,684 |
| 2025-09-09 | 9.290 | 9.300 | 9.050 | 9.100 | 9.100 | 2,208,191 |
| 2025-09-08 | 9.200 | 9.440 | 9.100 | 9.190 | 9.190 | 6,540,800 |
| 2025-09-05 | 9.120 | 9.300 | 9.030 | 9.110 | 9.110 | 3,603,987 |
| 2025-09-04 | 9.060 | 9.160 | 9.020 | 9.090 | 9.090 | 1,697,033 |
| 2025-09-03 | 9.270 | 9.300 | 9.010 | 9.060 | 9.060 | 4,618,124 |
| 2025-09-02 | 9.290 | 9.580 | 9.140 | 9.170 | 9.170 | 14,635,200 |
| 2025-09-01 | 9.010 | 9.610 | 9.010 | 9.370 | 9.370 | 15,933,200 |
| 2025-08-29 | 9.170 | 9.210 | 8.950 | 8.980 | 8.980 | 3,820,705 |
| 2025-08-28 | 8.860 | 9.200 | 8.860 | 9.030 | 9.030 | 2,174,009 |
| 2025-08-27 | 9.000 | 9.190 | 8.910 | 9.000 | 9.000 | 2,977,207 |
| 2025-08-26 | 8.960 | 9.000 | 8.900 | 8.920 | 8.920 | 1,026,214 |
| 2025-08-25 | 8.990 | 9.090 | 8.860 | 8.950 | 8.950 | 758,778 |
| 2025-08-22 | 9.020 | 9.140 | 8.900 | 8.960 | 8.960 | 790,581 |
| 2025-08-21 | 9.090 | 9.200 | 8.900 | 9.010 | 9.010 | 1,064,716 |
| 2025-08-20 | 9.200 | 9.300 | 9.100 | 9.110 | 9.110 | 862,491 |
| 2025-08-19 | 9.050 | 9.380 | 9.040 | 9.170 | 9.170 | 3,476,749 |
| 2025-08-18 | 9.070 | 9.180 | 9.010 | 9.060 | 9.060 | 768,120 |
| 2025-08-15 | 9.060 | 9.250 | 9.040 | 9.060 | 9.060 | 2,491,377 |
| 2025-08-13 | 8.840 | 9.270 | 8.800 | 8.990 | 8.990 | 6,054,962 |
| 2025-08-12 | 8.950 | 9.120 | 8.800 | 8.810 | 8.810 | 2,682,822 |
| 2025-08-11 | 8.930 | 9.000 | 8.800 | 8.870 | 8.870 | 738,329 |
| 2025-08-08 | 9.100 | 9.100 | 8.880 | 8.980 | 8.980 | 2,003,746 |
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.