Agha Steel Industries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	9.800	9.930	9.770	9.850	9.850	715,820
2025-02-07	9.990	9.990	9.800	9.850	9.850	291,855
2025-02-06	10.000	10.000	9.800	9.900	9.900	391,057
2025-02-04	9.950	9.950	9.800	9.820	9.820	314,278
2025-02-03	9.950	9.990	9.760	9.800	9.800	837,536
2025-01-31	9.990	10.030	9.800	9.840	9.840	1,446,480
2025-01-30	9.800	10.000	9.800	9.910	9.910	1,362,302
2025-01-29	10.080	10.080	9.750	9.780	9.780	1,380,768
2025-01-28	10.160	10.380	9.800	9.900	9.900	2,245,020
2025-01-27	10.550	10.550	10.010	10.250	10.250	554,546
2025-01-24	10.490	10.570	10.300	10.460	10.460	679,545
2025-01-23	10.550	10.570	10.250	10.380	10.380	426,796
2025-01-22	10.510	10.750	10.300	10.420	10.420	1,374,029
2025-01-21	10.700	10.750	10.500	10.550	10.550	668,630
2025-01-20	10.800	10.800	10.560	10.660	10.660	649,922
2025-01-17	10.580	10.710	10.400	10.670	10.670	556,145
2025-01-16	10.710	10.750	10.440	10.450	10.450	313,581
2025-01-15	10.600	10.790	10.500	10.710	10.710	1,385,707
2025-01-14	10.380	10.690	10.270	10.500	10.500	771,051
2025-01-13	10.250	10.350	10.120	10.240	10.240	396,345
2025-01-10	10.340	10.390	10.100	10.190	10.190	632,312
2025-01-09	10.500	10.540	10.200	10.260	10.260	758,333
2025-01-08	10.700	10.860	10.450	10.510	10.510	939,998
2025-01-07	10.890	10.890	10.500	10.630	10.630	853,944
2025-01-06	10.990	11.110	10.720	10.790	10.790	2,133,803
2025-01-03	11.250	11.250	10.790	10.900	10.900	2,962,823
2025-01-02	11.250	11.670	11.200	11.230	11.230	11,314,390
2025-01-01	10.410	11.250	10.320	11.110	11.110	11,484,380
2024-12-31	10.600	10.700	10.330	10.440	10.440	6,787,542
2024-12-30	10.170	10.570	10.050	10.450	10.450	5,014,697
2024-12-27	10.020	10.260	9.900	9.960	9.960	1,489,336
2024-12-26	10.300	10.300	9.970	10.020	10.020	1,097,092
2024-12-24	10.390	10.400	10.110	10.140	10.140	1,253,226
2024-12-23	10.250	10.430	10.120	10.310	10.310	1,758,855
2024-12-20	10.060	10.220	9.820	10.110	10.110	1,241,059
2024-12-19	10.800	10.890	9.890	10.060	10.060	3,742,520
2024-12-18	10.900	11.450	10.810	10.840	10.840	5,782,664
2024-12-17	11.000	11.130	10.820	10.970	10.970	1,783,558
2024-12-16	10.820	11.150	10.800	11.070	11.070	3,396,068
2024-12-13	11.000	11.050	10.810	10.930	10.930	1,275,666
2024-12-12	10.810	11.080	10.810	10.970	10.970	1,662,899
2024-12-11	10.620	10.890	10.620	10.780	10.780	1,225,318
2024-12-10	11.100	11.190	10.650	10.790	10.790	3,463,903
2024-12-09	10.760	11.140	10.600	11.090	11.090	3,605,194
2024-12-06	10.820	10.950	10.650	10.810	10.810	3,046,144
2024-12-05	10.820	11.120	10.700	10.900	10.900	4,704,181
2024-12-04	10.900	10.990	10.600	10.870	10.870	3,780,971
2024-12-03	10.310	10.890	10.310	10.810	10.810	10,243,510
2024-12-02	9.970	10.340	9.920	10.230	10.230	4,343,011
2024-11-29	10.070	10.100	9.900	9.970	9.970	2,471,396
2024-11-28	9.830	10.140	9.550	9.960	9.960	4,954,378
2024-11-27	9.770	9.870	9.650	9.780	9.780	1,948,104
2024-11-26	10.000	10.010	9.470	9.520	9.520	3,100,199
2024-11-25	9.970	10.130	9.750	9.990	9.990	2,393,683
2024-11-22	10.310	10.550	9.900	9.960	9.960	3,893,725
2024-11-21	10.200	10.750	10.020	10.440	10.440	10,074,400
2024-11-20	10.180	10.300	9.970	10.170	10.170	5,969,706
2024-11-19	10.250	10.250	9.970	10.040	10.040	3,464,694
2024-11-18	10.390	10.390	10.100	10.150	10.150	2,062,967
2024-11-15	10.190	10.390	10.050	10.280	10.280	5,152,633

← NewerPage 8 of 21 · 1,241 trading daysOlder →

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.