Azgard Nine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.750 | 10.100 | 8.890 | 8.980 | 8.980 | 3,293,088 |
| 2026-10-19 | 8.700 | 9.600 | 8.410 | 9.600 | 9.600 | 3,910,537 |
| 2026-10-16 | 8.780 | 8.790 | 8.590 | 8.600 | 8.600 | 354,185 |
| 2026-10-15 | 8.980 | 8.980 | 8.600 | 8.640 | 8.640 | 175,025 |
| 2026-10-14 | 8.730 | 8.760 | 8.500 | 8.580 | 8.580 | 196,269 |
| 2026-10-13 | 8.710 | 8.710 | 8.600 | 8.680 | 8.680 | 18,269 |
| 2026-10-12 | 8.520 | 8.660 | 8.510 | 8.630 | 8.630 | 119,228 |
| 2026-10-09 | 8.670 | 8.750 | 8.510 | 8.600 | 8.600 | 99,810 |
| 2026-10-08 | 8.980 | 8.980 | 8.610 | 8.670 | 8.670 | 126,429 |
| 2026-10-07 | 8.990 | 8.990 | 8.600 | 8.820 | 8.820 | 48,079 |
| 2026-10-06 | 8.920 | 8.990 | 8.260 | 8.890 | 8.890 | 146,089 |
| 2026-10-05 | 9.240 | 9.240 | 8.900 | 8.910 | 8.910 | 63,226 |
| 2026-10-02 | 9.200 | 9.240 | 8.950 | 9.060 | 9.060 | 319,957 |
| 2026-10-01 | 9.360 | 9.380 | 9.120 | 9.150 | 9.150 | 610,610 |
| 2026-09-30 | 9.350 | 9.380 | 9.200 | 9.240 | 9.240 | 131,307 |
| 2026-09-29 | 9.290 | 9.380 | 9.200 | 9.250 | 9.250 | 62,998 |
| 2026-09-28 | 9.160 | 9.390 | 9.100 | 9.150 | 9.150 | 188,414 |
| 2026-09-25 | 9.280 | 9.280 | 9.150 | 9.150 | 9.150 | 49,985 |
| 2026-09-24 | 9.280 | 9.350 | 9.070 | 9.090 | 9.090 | 182,840 |
| 2026-09-23 | 9.200 | 9.300 | 9.100 | 9.160 | 9.160 | 32,300 |
| 2026-09-22 | 9.260 | 9.260 | 9.000 | 9.190 | 9.190 | 119,574 |
| 2026-09-21 | 9.150 | 9.200 | 9.060 | 9.180 | 9.180 | 75,624 |
| 2026-09-18 | 9.100 | 9.250 | 9.010 | 9.140 | 9.140 | 114,810 |
| 2026-09-17 | 9.300 | 9.300 | 8.860 | 8.930 | 8.930 | 480,942 |
| 2026-09-16 | 9.150 | 9.340 | 9.030 | 9.140 | 9.140 | 188,802 |
| 2026-09-15 | 9.140 | 9.400 | 9.140 | 9.300 | 9.300 | 167,030 |
| 2026-09-14 | 9.390 | 9.420 | 9.100 | 9.130 | 9.130 | 68,226 |
| 2026-09-11 | 9.400 | 9.500 | 9.200 | 9.390 | 9.390 | 62,280 |
| 2026-09-10 | 9.620 | 9.730 | 9.350 | 9.400 | 9.400 | 223,135 |
| 2026-09-09 | 9.750 | 9.750 | 9.550 | 9.650 | 9.650 | 54,428 |
| 2026-09-08 | 9.970 | 9.970 | 9.500 | 9.740 | 9.740 | 345,079 |
| 2026-09-07 | 9.820 | 10.000 | 9.700 | 9.790 | 9.790 | 75,760 |
| 2026-09-04 | 10.060 | 10.070 | 9.750 | 9.820 | 9.820 | 114,978 |
| 2026-09-03 | 9.850 | 10.090 | 9.750 | 9.940 | 9.940 | 370,609 |
| 2026-09-02 | 9.900 | 10.180 | 9.850 | 9.880 | 9.880 | 162,836 |
| 2026-09-01 | 9.820 | 10.150 | 9.820 | 9.990 | 9.990 | 260,348 |
| 2026-08-31 | 10.050 | 10.190 | 9.890 | 10.000 | 10.000 | 222,951 |
| 2026-08-28 | 10.010 | 10.230 | 9.900 | 10.050 | 10.050 | 101,456 |
| 2026-08-27 | 10.030 | 10.100 | 9.950 | 10.010 | 10.010 | 176,101 |
| 2026-08-25 | 10.200 | 10.220 | 10.010 | 10.030 | 10.030 | 65,715 |
| 2026-08-24 | 10.020 | 10.350 | 10.000 | 10.100 | 10.100 | 169,961 |
| 2026-08-21 | 10.080 | 10.200 | 10.020 | 10.060 | 10.060 | 78,574 |
| 2026-08-20 | 10.140 | 10.290 | 10.100 | 10.150 | 10.150 | 245,813 |
| 2026-08-19 | 10.110 | 10.210 | 10.010 | 10.110 | 10.110 | 124,398 |
| 2026-08-18 | 10.400 | 10.400 | 10.050 | 10.110 | 10.110 | 255,422 |
| 2026-08-17 | 10.350 | 10.490 | 10.220 | 10.340 | 10.340 | 333,057 |
| 2026-08-13 | 10.330 | 10.470 | 10.330 | 10.350 | 10.350 | 414,186 |
| 2026-08-12 | 10.190 | 10.540 | 10.110 | 10.320 | 10.320 | 1,127,650 |
| 2026-08-11 | 10.050 | 10.250 | 10.050 | 10.100 | 10.100 | 258,180 |
| 2026-08-10 | 10.240 | 10.370 | 10.050 | 10.130 | 10.130 | 246,725 |
| 2026-08-07 | 10.020 | 10.250 | 10.000 | 10.060 | 10.060 | 578,414 |
| 2026-08-06 | 10.220 | 10.220 | 10.000 | 10.100 | 10.100 | 662,724 |
| 2026-08-05 | 10.270 | 10.270 | 10.000 | 10.050 | 10.050 | 281,142 |
| 2026-08-04 | 10.250 | 10.300 | 10.010 | 10.090 | 10.090 | 349,644 |
| 2026-08-03 | 10.100 | 10.420 | 9.900 | 10.210 | 10.210 | 1,183,181 |
| 2026-07-31 | 10.000 | 10.200 | 10.000 | 10.000 | 10.000 | 135,551 |
| 2026-07-30 | 10.200 | 10.200 | 9.830 | 9.940 | 9.940 | 190,820 |
| 2026-07-29 | 10.060 | 10.280 | 10.000 | 10.140 | 10.140 | 644,570 |
| 2026-07-28 | 10.180 | 10.180 | 10.050 | 10.110 | 10.110 | 81,282 |
| 2026-07-27 | 9.980 | 10.500 | 9.980 | 10.190 | 10.190 | 255,692 |
Page 1 of 3 · 124 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.