Agha Steel Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.190 | 7.320 | 6.890 | 7.320 | 7.320 | 2,598,091 |
| 2025-05-09 | 6.470 | 6.830 | 6.020 | 6.320 | 6.320 | 2,826,893 |
| 2025-05-08 | 7.770 | 7.770 | 6.520 | 6.520 | 6.520 | 3,627,239 |
| 2025-05-07 | 7.510 | 7.880 | 7.490 | 7.520 | 7.520 | 1,358,614 |
| 2025-05-06 | 8.010 | 8.290 | 8.000 | 8.010 | 8.010 | 735,614 |
| 2025-05-05 | 7.940 | 8.110 | 7.700 | 8.090 | 8.090 | 231,983 |
| 2025-05-02 | 7.900 | 8.250 | 7.800 | 7.980 | 7.980 | 1,719,686 |
| 2025-04-30 | 8.200 | 8.230 | 7.820 | 7.880 | 7.880 | 852,444 |
| 2025-04-29 | 8.370 | 8.420 | 8.110 | 8.190 | 8.190 | 493,938 |
| 2025-04-28 | 8.940 | 8.950 | 8.110 | 8.200 | 8.200 | 1,455,092 |
| 2025-04-25 | 9.250 | 9.250 | 8.700 | 8.800 | 8.800 | 410,594 |
| 2025-04-24 | 8.870 | 8.950 | 8.670 | 8.770 | 8.770 | 822,784 |
| 2025-04-23 | 9.000 | 9.140 | 8.960 | 9.020 | 9.020 | 739,098 |
| 2025-04-22 | 8.720 | 9.230 | 8.720 | 9.120 | 9.120 | 932,117 |
| 2025-04-21 | 9.080 | 9.080 | 8.870 | 8.900 | 8.900 | 174,073 |
| 2025-04-18 | 8.870 | 9.040 | 8.850 | 8.890 | 8.890 | 444,602 |
| 2025-04-17 | 8.810 | 9.040 | 8.800 | 8.870 | 8.870 | 272,770 |
| 2025-04-16 | 8.940 | 9.030 | 8.810 | 8.880 | 8.880 | 340,242 |
| 2025-04-15 | 9.040 | 9.040 | 8.850 | 8.940 | 8.940 | 289,604 |
| 2025-04-14 | 9.100 | 9.150 | 8.840 | 8.870 | 8.870 | 797,182 |
| 2025-04-11 | 9.030 | 9.150 | 8.900 | 8.910 | 8.910 | 376,000 |
| 2025-04-10 | 8.910 | 9.290 | 8.850 | 9.210 | 9.210 | 1,909,952 |
| 2025-04-09 | 8.890 | 9.160 | 8.550 | 8.740 | 8.740 | 839,158 |
| 2025-04-08 | 8.990 | 8.990 | 8.710 | 8.870 | 8.870 | 343,447 |
| 2025-04-07 | 9.050 | 9.100 | 8.220 | 8.760 | 8.760 | 1,373,381 |
| 2025-04-04 | 8.930 | 9.500 | 8.930 | 9.170 | 9.170 | 2,359,575 |
| 2025-04-03 | 9.010 | 9.060 | 8.900 | 8.950 | 8.950 | 436,578 |
| 2025-03-27 | 9.140 | 9.140 | 8.970 | 9.000 | 9.000 | 224,131 |
| 2025-03-26 | 9.150 | 9.300 | 8.890 | 9.110 | 9.110 | 2,025,900 |
| 2025-03-25 | 9.490 | 9.490 | 8.940 | 8.990 | 8.990 | 641,615 |
| 2025-03-24 | 9.500 | 9.500 | 9.100 | 9.190 | 9.190 | 480,513 |
| 2025-03-21 | 9.250 | 9.700 | 9.060 | 9.380 | 9.380 | 3,385,538 |
| 2025-03-20 | 8.880 | 9.270 | 8.800 | 9.170 | 9.170 | 1,143,221 |
| 2025-03-19 | 8.760 | 8.950 | 8.650 | 8.880 | 8.880 | 616,156 |
| 2025-03-18 | 8.900 | 8.960 | 8.700 | 8.740 | 8.740 | 795,764 |
| 2025-03-17 | 8.910 | 8.930 | 8.650 | 8.840 | 8.840 | 1,259,900 |
| 2025-03-14 | 8.960 | 8.990 | 8.800 | 8.880 | 8.880 | 537,955 |
| 2025-03-13 | 8.980 | 9.080 | 8.920 | 8.950 | 8.950 | 320,564 |
| 2025-03-12 | 9.080 | 9.080 | 8.890 | 8.980 | 8.980 | 204,139 |
| 2025-03-11 | 9.100 | 9.100 | 8.900 | 8.920 | 8.920 | 306,921 |
| 2025-03-10 | 9.150 | 9.210 | 9.000 | 9.050 | 9.050 | 645,713 |
| 2025-03-07 | 9.150 | 9.190 | 9.030 | 9.150 | 9.150 | 258,680 |
| 2025-03-06 | 8.910 | 9.200 | 8.910 | 9.030 | 9.030 | 226,841 |
| 2025-03-05 | 8.950 | 9.070 | 8.840 | 8.940 | 8.940 | 418,225 |
| 2025-03-04 | 8.970 | 8.970 | 8.850 | 8.950 | 8.950 | 222,788 |
| 2025-03-03 | 8.940 | 9.000 | 8.710 | 8.830 | 8.830 | 469,968 |
| 2025-02-28 | 9.700 | 9.700 | 8.800 | 8.970 | 8.970 | 2,108,183 |
| 2025-02-27 | 9.960 | 9.960 | 9.600 | 9.620 | 9.620 | 487,404 |
| 2025-02-26 | 9.820 | 9.960 | 9.800 | 9.820 | 9.820 | 227,807 |
| 2025-02-25 | 10.050 | 10.110 | 9.810 | 9.840 | 9.840 | 597,417 |
| 2025-02-24 | 9.830 | 10.110 | 9.800 | 10.060 | 10.060 | 454,557 |
| 2025-02-21 | 9.900 | 10.050 | 9.820 | 9.900 | 9.900 | 256,006 |
| 2025-02-20 | 9.930 | 10.150 | 9.810 | 9.960 | 9.960 | 1,334,798 |
| 2025-02-19 | 9.900 | 9.920 | 9.750 | 9.820 | 9.820 | 383,647 |
| 2025-02-18 | 9.730 | 9.900 | 9.700 | 9.770 | 9.770 | 338,395 |
| 2025-02-17 | 9.970 | 9.970 | 9.700 | 9.740 | 9.740 | 164,636 |
| 2025-02-14 | 9.990 | 9.990 | 9.800 | 9.830 | 9.830 | 242,855 |
| 2025-02-13 | 10.080 | 10.080 | 9.850 | 9.870 | 9.870 | 491,296 |
| 2025-02-12 | 10.170 | 10.200 | 9.900 | 9.910 | 9.910 | 297,938 |
| 2025-02-11 | 9.940 | 10.180 | 9.800 | 10.070 | 10.070 | 1,104,893 |
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.