Azgard Nine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 8.950 | 9.600 | 8.750 | 9.060 | 9.060 | 8,854,840 |
| 2024-05-20 | 8.900 | 9.120 | 8.740 | 8.910 | 8.910 | 2,730,513 |
| 2024-05-17 | 8.690 | 9.160 | 8.450 | 8.880 | 8.880 | 5,491,029 |
| 2024-05-16 | 8.500 | 8.700 | 8.150 | 8.540 | 8.540 | 2,957,435 |
| 2024-05-15 | 8.990 | 9.100 | 8.300 | 8.420 | 8.420 | 3,628,091 |
| 2024-05-14 | 9.030 | 9.600 | 8.790 | 8.830 | 8.830 | 3,855,486 |
| 2024-05-13 | 9.480 | 9.880 | 9.000 | 9.060 | 9.060 | 11,261,770 |
| 2024-05-10 | 8.490 | 9.080 | 8.400 | 9.080 | 9.080 | 9,681,671 |
| 2024-05-09 | 7.240 | 8.140 | 7.230 | 8.080 | 8.080 | 7,018,891 |
| 2024-05-08 | 7.240 | 7.270 | 7.000 | 7.140 | 7.140 | 910,959 |
| 2024-05-07 | 7.120 | 7.300 | 7.000 | 7.130 | 7.130 | 714,546 |
| 2024-05-06 | 7.210 | 7.250 | 7.090 | 7.120 | 7.120 | 498,703 |
| 2024-05-03 | 7.020 | 7.200 | 7.010 | 7.120 | 7.120 | 590,372 |
| 2024-05-02 | 7.060 | 7.150 | 7.000 | 7.020 | 7.020 | 290,139 |
| 2024-04-30 | 7.200 | 7.390 | 7.100 | 7.110 | 7.110 | 668,478 |
| 2024-04-29 | 7.500 | 7.500 | 7.150 | 7.190 | 7.190 | 748,968 |
| 2024-04-26 | 7.450 | 7.650 | 7.300 | 7.350 | 7.350 | 478,132 |
| 2024-04-25 | 7.690 | 7.700 | 7.450 | 7.490 | 7.490 | 451,139 |
| 2024-04-24 | 7.740 | 7.750 | 7.420 | 7.510 | 7.510 | 969,556 |
| 2024-04-23 | 7.490 | 7.890 | 7.360 | 7.490 | 7.490 | 1,235,958 |
| 2024-04-22 | 7.660 | 7.660 | 7.400 | 7.420 | 7.420 | 361,706 |
| 2024-04-19 | 7.500 | 7.990 | 7.350 | 7.520 | 7.520 | 1,531,718 |
| 2024-04-18 | 7.200 | 7.600 | 7.000 | 7.490 | 7.490 | 1,426,668 |
| 2024-04-17 | 7.270 | 7.270 | 7.150 | 7.200 | 7.200 | 507,558 |
| 2024-04-16 | 7.120 | 7.280 | 7.060 | 7.130 | 7.130 | 351,188 |
| 2024-04-15 | 7.250 | 7.250 | 7.100 | 7.120 | 7.120 | 355,265 |
| 2024-04-09 | 7.300 | 7.430 | 7.250 | 7.320 | 7.320 | 221,079 |
| 2024-04-08 | 7.300 | 7.500 | 7.190 | 7.390 | 7.390 | 199,384 |
| 2024-04-04 | 7.190 | 7.330 | 7.180 | 7.300 | 7.300 | 465,318 |
| 2024-04-03 | 7.290 | 7.330 | 7.170 | 7.210 | 7.210 | 72,435 |
| 2024-04-02 | 7.340 | 7.340 | 7.170 | 7.210 | 7.210 | 26,014 |
| 2024-04-01 | 7.370 | 7.370 | 7.160 | 7.210 | 7.210 | 61,359 |
| 2024-03-29 | 7.250 | 7.430 | 7.170 | 7.210 | 7.210 | 112,169 |
| 2024-03-28 | 7.130 | 7.350 | 7.130 | 7.230 | 7.230 | 312,614 |
| 2024-03-27 | 7.380 | 7.380 | 7.020 | 7.120 | 7.120 | 175,158 |
| 2024-03-26 | 7.050 | 7.220 | 7.000 | 7.090 | 7.090 | 236,079 |
| 2024-03-25 | 7.110 | 7.190 | 7.080 | 7.110 | 7.110 | 39,510 |
| 2024-03-22 | 7.190 | 7.400 | 7.070 | 7.120 | 7.120 | 287,516 |
| 2024-03-21 | 7.250 | 7.340 | 7.120 | 7.150 | 7.150 | 200,668 |
| 2024-03-20 | 7.490 | 7.490 | 7.240 | 7.250 | 7.250 | 67,418 |
| 2024-03-19 | 7.620 | 7.620 | 7.250 | 7.310 | 7.310 | 251,872 |
| 2024-03-18 | 7.690 | 7.690 | 7.360 | 7.400 | 7.400 | 21,311 |
| 2024-03-15 | 7.750 | 7.750 | 7.470 | 7.500 | 7.500 | 427,527 |
| 2024-03-14 | 7.690 | 7.750 | 7.310 | 7.640 | 7.640 | 125,096 |
| 2024-03-13 | 7.540 | 7.700 | 7.500 | 7.500 | 7.500 | 50,727 |
| 2024-03-12 | 7.750 | 7.870 | 7.510 | 7.660 | 7.660 | 140,150 |
| 2024-03-11 | 7.660 | 7.930 | 7.660 | 7.690 | 7.690 | 637,070 |
| 2024-03-08 | 7.620 | 7.980 | 7.620 | 7.880 | 7.880 | 89,338 |
| 2024-03-07 | 7.900 | 7.970 | 7.720 | 7.780 | 7.780 | 69,309 |
| 2024-03-06 | 7.990 | 7.990 | 7.700 | 7.770 | 7.770 | 312,957 |
| 2024-03-05 | 8.050 | 8.150 | 7.850 | 7.930 | 7.930 | 187,616 |
| 2024-03-04 | 8.180 | 8.240 | 7.900 | 8.150 | 8.150 | 731,559 |
| 2024-03-01 | 7.980 | 8.170 | 7.600 | 8.000 | 8.000 | 697,181 |
| 2024-02-29 | 7.500 | 7.850 | 7.370 | 7.710 | 7.710 | 1,534,725 |
| 2024-02-28 | 7.100 | 7.380 | 7.100 | 7.350 | 7.350 | 256,423 |
| 2024-02-27 | 7.360 | 7.400 | 7.110 | 7.180 | 7.180 | 60,538 |
| 2024-02-26 | 7.480 | 7.480 | 7.150 | 7.210 | 7.210 | 472,642 |
| 2024-02-23 | 7.340 | 7.340 | 7.100 | 7.280 | 7.280 | 116,022 |
| 2024-02-22 | 7.230 | 7.350 | 7.110 | 7.250 | 7.250 | 123,734 |
| 2024-02-21 | 6.900 | 7.260 | 6.900 | 7.110 | 7.110 | 78,788 |
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.