Azgard Nine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.650 | 7.800 | 7.360 | 7.500 | 7.500 | 1,073,832 |
| 2024-08-21 | 7.240 | 7.550 | 7.200 | 7.500 | 7.500 | 806,252 |
| 2024-08-20 | 7.530 | 7.530 | 7.150 | 7.210 | 7.210 | 826,824 |
| 2024-08-19 | 7.860 | 7.940 | 7.320 | 7.350 | 7.350 | 1,272,958 |
| 2024-08-16 | 7.990 | 8.220 | 7.630 | 7.860 | 7.860 | 3,316,073 |
| 2024-08-15 | 7.600 | 8.070 | 7.560 | 7.970 | 7.970 | 7,798,993 |
| 2024-08-13 | 7.250 | 7.720 | 7.250 | 7.460 | 7.460 | 3,078,631 |
| 2024-08-12 | 7.240 | 7.610 | 7.170 | 7.230 | 7.230 | 1,720,276 |
| 2024-08-09 | 7.070 | 7.190 | 7.010 | 7.090 | 7.090 | 508,801 |
| 2024-08-08 | 7.290 | 7.340 | 7.070 | 7.120 | 7.120 | 165,028 |
| 2024-08-07 | 7.330 | 7.500 | 7.160 | 7.190 | 7.190 | 1,030,836 |
| 2024-08-06 | 7.500 | 7.890 | 7.300 | 7.380 | 7.380 | 5,405,456 |
| 2024-08-05 | 7.010 | 7.400 | 6.900 | 7.310 | 7.310 | 1,126,557 |
| 2024-08-02 | 7.200 | 7.200 | 6.160 | 7.000 | 7.000 | 760,313 |
| 2024-08-01 | 7.400 | 7.400 | 7.000 | 7.060 | 7.060 | 117,396 |
| 2024-07-31 | 7.010 | 7.550 | 7.010 | 7.240 | 7.240 | 1,042,368 |
| 2024-07-30 | 7.040 | 7.150 | 6.980 | 7.080 | 7.080 | 414,243 |
| 2024-07-29 | 7.130 | 7.260 | 7.010 | 7.180 | 7.180 | 277,091 |
| 2024-07-26 | 7.140 | 7.140 | 6.770 | 7.000 | 7.000 | 390,941 |
| 2024-07-25 | 7.020 | 7.140 | 6.750 | 7.000 | 7.000 | 389,926 |
| 2024-07-24 | 7.150 | 7.150 | 7.000 | 7.080 | 7.080 | 291,776 |
| 2024-07-23 | 7.120 | 7.170 | 7.000 | 7.040 | 7.040 | 464,084 |
| 2024-07-22 | 7.150 | 7.150 | 6.950 | 7.020 | 7.020 | 468,162 |
| 2024-07-19 | 7.300 | 7.300 | 7.000 | 7.050 | 7.050 | 714,997 |
| 2024-07-18 | 7.200 | 7.300 | 7.120 | 7.240 | 7.240 | 676,917 |
| 2024-07-15 | 7.150 | 7.300 | 7.100 | 7.160 | 7.160 | 622,734 |
| 2024-07-12 | 7.210 | 7.300 | 7.070 | 7.100 | 7.100 | 799,519 |
| 2024-07-11 | 7.480 | 7.480 | 7.150 | 7.200 | 7.200 | 1,015,859 |
| 2024-07-10 | 7.300 | 7.490 | 7.300 | 7.390 | 7.390 | 411,759 |
| 2024-07-09 | 7.530 | 7.690 | 7.250 | 7.380 | 7.380 | 535,311 |
| 2024-07-08 | 7.500 | 7.770 | 7.450 | 7.500 | 7.500 | 370,799 |
| 2024-07-05 | 7.580 | 7.850 | 7.410 | 7.560 | 7.560 | 1,833,074 |
| 2024-07-04 | 7.310 | 7.650 | 7.310 | 7.390 | 7.390 | 1,799,750 |
| 2024-07-03 | 7.490 | 7.600 | 7.210 | 7.350 | 7.350 | 600,631 |
| 2024-07-02 | 7.450 | 7.650 | 7.400 | 7.490 | 7.490 | 1,367,213 |
| 2024-07-01 | 7.880 | 7.880 | 7.350 | 7.400 | 7.400 | 496,832 |
| 2024-06-28 | 7.200 | 8.090 | 7.170 | 7.550 | 7.550 | 495,433 |
| 2024-06-27 | 7.290 | 7.350 | 7.120 | 7.170 | 7.170 | 167,919 |
| 2024-06-26 | 7.600 | 7.640 | 7.250 | 7.260 | 7.260 | 257,236 |
| 2024-06-25 | 7.550 | 7.550 | 7.400 | 7.450 | 7.450 | 322,086 |
| 2024-06-24 | 7.700 | 7.700 | 7.440 | 7.510 | 7.510 | 915,795 |
| 2024-06-21 | 7.900 | 7.920 | 7.650 | 7.680 | 7.680 | 299,904 |
| 2024-06-20 | 7.740 | 7.960 | 7.670 | 7.760 | 7.760 | 381,513 |
| 2024-06-14 | 7.650 | 7.910 | 7.500 | 7.620 | 7.620 | 244,009 |
| 2024-06-13 | 7.680 | 7.890 | 7.510 | 7.690 | 7.690 | 682,034 |
| 2024-06-12 | 7.760 | 7.870 | 7.600 | 7.680 | 7.680 | 232,957 |
| 2024-06-11 | 7.890 | 8.230 | 7.510 | 7.640 | 7.640 | 368,666 |
| 2024-06-10 | 8.230 | 8.240 | 7.760 | 7.830 | 7.830 | 225,058 |
| 2024-06-07 | 8.240 | 8.260 | 7.700 | 8.000 | 8.000 | 593,878 |
| 2024-06-06 | 8.360 | 8.640 | 8.100 | 8.210 | 8.210 | 733,334 |
| 2024-06-05 | 8.420 | 8.700 | 8.300 | 8.340 | 8.340 | 261,043 |
| 2024-06-04 | 8.460 | 8.850 | 8.310 | 8.490 | 8.490 | 1,804,625 |
| 2024-06-03 | 8.440 | 8.440 | 8.280 | 8.310 | 8.310 | 174,639 |
| 2024-05-31 | 8.400 | 8.490 | 8.150 | 8.260 | 8.260 | 447,453 |
| 2024-05-30 | 8.300 | 8.380 | 8.200 | 8.300 | 8.300 | 308,768 |
| 2024-05-29 | 8.680 | 8.680 | 8.150 | 8.260 | 8.260 | 994,149 |
| 2024-05-27 | 8.890 | 8.900 | 8.420 | 8.490 | 8.490 | 811,649 |
| 2024-05-24 | 8.960 | 9.000 | 8.710 | 8.750 | 8.750 | 811,048 |
| 2024-05-23 | 8.810 | 9.130 | 8.700 | 8.740 | 8.740 | 1,440,572 |
| 2024-05-22 | 9.080 | 9.280 | 8.650 | 8.840 | 8.840 | 3,099,379 |
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.