Agha Steel Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.440 | 9.440 | 9.030 | 9.070 | 9.070 | 1,567,368 |
| 2025-08-06 | 9.150 | 9.340 | 9.050 | 9.110 | 9.110 | 1,728,864 |
| 2025-08-05 | 9.150 | 9.240 | 9.060 | 9.120 | 9.120 | 417,417 |
| 2025-08-04 | 9.020 | 9.370 | 8.950 | 9.170 | 9.170 | 4,083,894 |
| 2025-08-01 | 9.200 | 9.350 | 8.900 | 9.010 | 9.010 | 3,488,846 |
| 2025-07-31 | 9.330 | 9.480 | 9.150 | 9.170 | 9.170 | 1,486,873 |
| 2025-07-30 | 9.500 | 9.920 | 9.300 | 9.340 | 9.340 | 8,048,199 |
| 2025-07-29 | 10.090 | 10.370 | 9.400 | 9.490 | 9.490 | 18,754,410 |
| 2025-07-28 | 9.000 | 9.980 | 9.000 | 9.920 | 9.920 | 46,621,633 |
| 2025-07-25 | 8.880 | 9.070 | 8.650 | 8.980 | 8.980 | 1,266,345 |
| 2025-07-24 | 8.750 | 8.910 | 8.720 | 8.730 | 8.730 | 201,077 |
| 2025-07-23 | 8.820 | 9.000 | 8.710 | 8.770 | 8.770 | 521,407 |
| 2025-07-22 | 8.820 | 9.060 | 8.740 | 8.830 | 8.830 | 706,177 |
| 2025-07-21 | 8.820 | 8.990 | 8.510 | 8.800 | 8.800 | 1,162,554 |
| 2025-07-18 | 9.080 | 9.140 | 8.650 | 8.730 | 8.730 | 1,591,628 |
| 2025-07-17 | 9.230 | 9.230 | 8.900 | 9.020 | 9.020 | 541,693 |
| 2025-07-16 | 9.290 | 9.290 | 8.850 | 9.090 | 9.090 | 945,899 |
| 2025-07-15 | 9.480 | 9.490 | 9.030 | 9.090 | 9.090 | 1,402,920 |
| 2025-07-14 | 9.550 | 9.690 | 9.310 | 9.390 | 9.390 | 1,805,582 |
| 2025-07-11 | 9.320 | 9.750 | 9.010 | 9.460 | 9.460 | 8,599,116 |
| 2025-07-10 | 9.120 | 9.620 | 9.120 | 9.220 | 9.220 | 8,181,083 |
| 2025-07-09 | 8.940 | 9.330 | 8.750 | 9.120 | 9.120 | 7,785,129 |
| 2025-07-08 | 9.000 | 9.000 | 8.720 | 8.860 | 8.860 | 1,101,890 |
| 2025-07-07 | 9.000 | 9.050 | 8.750 | 8.860 | 8.860 | 926,786 |
| 2025-07-04 | 9.090 | 9.110 | 8.900 | 8.930 | 8.930 | 1,104,955 |
| 2025-07-03 | 8.870 | 9.130 | 8.670 | 8.910 | 8.910 | 2,353,826 |
| 2025-07-02 | 8.790 | 8.900 | 8.700 | 8.770 | 8.770 | 907,181 |
| 2025-07-01 | 8.700 | 8.850 | 8.650 | 8.790 | 8.790 | 1,107,694 |
| 2025-06-30 | 8.460 | 8.750 | 8.350 | 8.590 | 8.590 | 1,407,209 |
| 2025-06-27 | 8.450 | 8.460 | 8.210 | 8.340 | 8.340 | 499,810 |
| 2025-06-26 | 8.510 | 8.570 | 8.220 | 8.320 | 8.320 | 1,096,932 |
| 2025-06-25 | 8.570 | 8.700 | 8.310 | 8.490 | 8.490 | 1,190,517 |
| 2025-06-24 | 8.340 | 8.500 | 8.110 | 8.330 | 8.330 | 910,739 |
| 2025-06-23 | 7.800 | 8.140 | 7.800 | 7.890 | 7.890 | 624,494 |
| 2025-06-20 | 8.510 | 8.650 | 8.240 | 8.320 | 8.320 | 1,002,538 |
| 2025-06-19 | 8.800 | 8.900 | 8.530 | 8.570 | 8.570 | 384,057 |
| 2025-06-18 | 8.830 | 9.100 | 8.610 | 8.650 | 8.650 | 721,918 |
| 2025-06-17 | 8.970 | 9.040 | 8.800 | 8.810 | 8.810 | 633,908 |
| 2025-06-16 | 8.600 | 8.980 | 8.590 | 8.840 | 8.840 | 1,083,510 |
| 2025-06-13 | 8.740 | 8.870 | 8.510 | 8.650 | 8.650 | 1,279,726 |
| 2025-06-12 | 9.390 | 9.390 | 8.810 | 8.890 | 8.890 | 2,862,939 |
| 2025-06-11 | 9.290 | 9.390 | 9.000 | 9.220 | 9.220 | 3,835,770 |
| 2025-06-10 | 9.010 | 9.290 | 8.950 | 9.010 | 9.010 | 2,189,670 |
| 2025-06-05 | 8.870 | 8.970 | 8.800 | 8.880 | 8.880 | 653,984 |
| 2025-06-04 | 9.080 | 9.290 | 8.800 | 8.900 | 8.900 | 2,127,230 |
| 2025-06-03 | 8.650 | 9.150 | 8.350 | 9.050 | 9.050 | 3,451,547 |
| 2025-06-02 | 8.500 | 8.780 | 8.470 | 8.500 | 8.500 | 521,130 |
| 2025-05-30 | 8.500 | 8.740 | 8.500 | 8.600 | 8.600 | 1,063,766 |
| 2025-05-29 | 8.300 | 8.650 | 8.160 | 8.500 | 8.500 | 820,949 |
| 2025-05-27 | 8.390 | 8.400 | 8.270 | 8.310 | 8.310 | 329,792 |
| 2025-05-26 | 8.420 | 8.500 | 8.260 | 8.340 | 8.340 | 787,805 |
| 2025-05-23 | 8.570 | 8.570 | 8.350 | 8.400 | 8.400 | 171,838 |
| 2025-05-22 | 8.500 | 8.850 | 8.400 | 8.450 | 8.450 | 1,328,938 |
| 2025-05-21 | 8.360 | 8.500 | 8.250 | 8.410 | 8.410 | 1,236,506 |
| 2025-05-20 | 8.890 | 8.890 | 8.300 | 8.360 | 8.360 | 1,672,683 |
| 2025-05-19 | 8.240 | 9.080 | 8.110 | 8.690 | 8.690 | 7,863,604 |
| 2025-05-16 | 7.600 | 8.500 | 7.600 | 8.080 | 8.080 | 3,284,164 |
| 2025-05-15 | 7.490 | 7.700 | 7.410 | 7.660 | 7.660 | 1,112,986 |
| 2025-05-14 | 7.590 | 7.590 | 7.350 | 7.500 | 7.500 | 578,844 |
| 2025-05-13 | 7.400 | 7.600 | 7.220 | 7.540 | 7.540 | 971,561 |
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.