Agha Steel Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 9.730 | 10.300 | 9.720 | 10.010 | 10.010 | 20,701,561 |
| 2024-11-13 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 1,130,210 |
| 2024-11-12 | 12.350 | 12.500 | 11.100 | 11.430 | 11.430 | 6,707,505 |
| 2024-11-11 | 12.380 | 12.690 | 12.210 | 12.330 | 12.330 | 2,814,582 |
| 2024-11-08 | 12.690 | 12.690 | 12.330 | 12.360 | 12.360 | 1,699,290 |
| 2024-11-07 | 12.700 | 12.790 | 12.500 | 12.520 | 12.520 | 981,437 |
| 2024-11-06 | 12.870 | 12.880 | 12.260 | 12.560 | 12.560 | 2,182,217 |
| 2024-11-05 | 13.000 | 13.050 | 12.550 | 12.620 | 12.620 | 2,413,701 |
| 2024-11-04 | 12.800 | 13.150 | 12.720 | 12.800 | 12.800 | 2,447,599 |
| 2024-11-01 | 12.750 | 12.950 | 12.510 | 12.760 | 12.760 | 1,167,519 |
| 2024-10-31 | 12.280 | 13.350 | 12.280 | 12.740 | 12.740 | 11,519,670 |
| 2024-10-30 | 12.700 | 12.950 | 12.250 | 12.280 | 12.280 | 6,559,730 |
| 2024-10-29 | 12.980 | 13.050 | 12.160 | 12.670 | 12.670 | 8,407,822 |
| 2024-10-28 | 12.170 | 12.890 | 11.950 | 12.780 | 12.780 | 8,901,660 |
| 2024-10-25 | 12.380 | 12.500 | 12.000 | 12.160 | 12.160 | 4,029,614 |
| 2024-10-24 | 12.460 | 12.530 | 12.140 | 12.370 | 12.370 | 1,814,219 |
| 2024-10-23 | 12.630 | 12.650 | 12.200 | 12.240 | 12.240 | 2,290,384 |
| 2024-10-22 | 12.650 | 13.000 | 12.200 | 12.410 | 12.410 | 5,137,306 |
| 2024-10-21 | 12.500 | 12.850 | 12.300 | 12.370 | 12.370 | 1,740,213 |
| 2024-10-18 | 12.900 | 12.900 | 12.360 | 12.510 | 12.510 | 2,288,587 |
| 2024-10-17 | 12.270 | 13.110 | 12.000 | 12.860 | 12.860 | 8,066,779 |
| 2024-10-16 | 12.010 | 12.350 | 11.900 | 12.070 | 12.070 | 3,728,790 |
| 2024-10-15 | 12.180 | 12.500 | 11.900 | 12.140 | 12.140 | 4,688,089 |
| 2024-10-14 | 11.560 | 12.200 | 11.560 | 12.110 | 12.110 | 5,196,516 |
| 2024-10-11 | 11.010 | 11.740 | 10.510 | 11.620 | 11.620 | 4,541,572 |
| 2024-10-10 | 11.390 | 11.500 | 11.000 | 11.050 | 11.050 | 2,249,230 |
| 2024-10-09 | 11.290 | 11.900 | 11.170 | 11.430 | 11.430 | 7,307,459 |
| 2024-10-08 | 10.750 | 11.300 | 10.600 | 11.110 | 11.110 | 9,628,467 |
| 2024-10-07 | 10.310 | 10.850 | 10.100 | 10.720 | 10.720 | 7,253,363 |
| 2024-10-04 | 10.680 | 10.700 | 10.350 | 10.400 | 10.400 | 1,805,730 |
| 2024-10-03 | 10.720 | 11.020 | 10.410 | 10.490 | 10.490 | 8,354,112 |
| 2024-10-02 | 10.710 | 11.030 | 10.050 | 10.720 | 10.720 | 30,832,930 |
| 2024-10-01 | 10.750 | 11.500 | 10.700 | 10.790 | 10.790 | 6,760,233 |
| 2024-09-30 | 11.550 | 11.840 | 10.920 | 11.270 | 11.270 | 2,299,009 |
| 2024-09-27 | 12.450 | 12.450 | 11.400 | 11.550 | 11.550 | 1,418,391 |
| 2024-09-26 | 12.690 | 12.790 | 12.220 | 12.250 | 12.250 | 1,088,418 |
| 2024-09-25 | 12.930 | 12.950 | 12.360 | 12.460 | 12.460 | 1,160,482 |
| 2024-09-24 | 13.100 | 13.200 | 12.610 | 12.810 | 12.810 | 2,156,559 |
| 2024-09-23 | 12.880 | 13.450 | 12.350 | 13.110 | 13.110 | 2,913,754 |
| 2024-09-20 | 12.760 | 12.980 | 12.640 | 12.700 | 12.700 | 732,267 |
| 2024-09-19 | 13.340 | 13.400 | 12.800 | 12.840 | 12.840 | 1,473,743 |
| 2024-09-18 | 12.990 | 13.470 | 12.610 | 13.090 | 13.090 | 4,035,048 |
| 2024-09-16 | 14.270 | 14.270 | 12.790 | 13.130 | 13.130 | 3,962,401 |
| 2024-09-13 | 15.450 | 15.450 | 14.010 | 14.100 | 14.100 | 6,061,495 |
| 2024-09-12 | 14.230 | 14.760 | 13.900 | 14.600 | 14.600 | 6,038,698 |
| 2024-09-11 | 13.950 | 14.390 | 13.950 | 14.070 | 14.070 | 2,946,580 |
| 2024-09-10 | 14.020 | 14.390 | 13.750 | 13.900 | 13.900 | 3,400,060 |
| 2024-09-09 | 14.150 | 14.440 | 13.600 | 14.080 | 14.080 | 5,649,198 |
| 2024-09-06 | 14.340 | 14.600 | 13.760 | 13.890 | 13.890 | 4,222,954 |
| 2024-09-05 | 13.980 | 14.780 | 13.500 | 14.390 | 14.390 | 13,999,800 |
| 2024-09-04 | 14.000 | 14.300 | 13.560 | 13.710 | 13.710 | 8,139,828 |
| 2024-09-03 | 13.100 | 14.880 | 12.620 | 13.880 | 13.880 | 21,567,881 |
| 2024-09-02 | 15.770 | 15.850 | 13.680 | 13.680 | 13.680 | 28,794,369 |
| 2024-08-30 | 15.200 | 15.200 | 14.700 | 15.200 | 15.200 | 20,670,660 |
| 2024-08-29 | 12.160 | 13.820 | 12.160 | 13.820 | 13.820 | 20,042,199 |
| 2024-08-28 | 13.680 | 13.680 | 12.150 | 12.560 | 12.560 | 28,102,641 |
| 2024-08-27 | 12.440 | 12.440 | 12.440 | 12.440 | 12.440 | 1,256,755 |
| 2024-08-26 | 11.310 | 11.310 | 11.310 | 11.310 | 11.310 | 1,056,855 |
| 2024-08-23 | 9.340 | 10.280 | 9.340 | 10.280 | 10.280 | 4,588,727 |
| 2024-08-22 | 9.000 | 9.360 | 8.750 | 9.280 | 9.280 | 3,636,746 |
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.