Azgard Nine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 6.810 | 7.190 | 6.810 | 6.940 | 6.940 | 146,073 |
| 2024-02-19 | 6.850 | 6.990 | 6.840 | 6.910 | 6.910 | 70,728 |
| 2024-02-16 | 6.850 | 7.240 | 6.850 | 6.910 | 6.910 | 191,298 |
| 2024-02-15 | 7.380 | 7.380 | 7.000 | 7.000 | 7.000 | 153,284 |
| 2024-02-14 | 7.240 | 7.370 | 7.030 | 7.320 | 7.320 | 280,878 |
| 2024-02-13 | 6.850 | 7.050 | 6.600 | 7.000 | 7.000 | 233,606 |
| 2024-02-12 | 7.440 | 7.440 | 6.900 | 6.930 | 6.930 | 226,570 |
| 2024-02-09 | 7.230 | 7.480 | 7.100 | 7.250 | 7.250 | 99,790 |
| 2024-02-07 | 7.500 | 7.600 | 7.370 | 7.460 | 7.460 | 144,950 |
| 2024-02-06 | 7.400 | 7.570 | 7.200 | 7.500 | 7.500 | 139,777 |
| 2024-02-02 | 7.380 | 7.380 | 7.080 | 7.210 | 7.210 | 83,374 |
| 2024-02-01 | 7.230 | 7.230 | 7.080 | 7.120 | 7.120 | 92,263 |
| 2024-01-31 | 7.030 | 7.220 | 7.000 | 7.120 | 7.120 | 424,383 |
| 2024-01-30 | 7.340 | 7.500 | 7.010 | 7.060 | 7.060 | 910,294 |
| 2024-01-29 | 7.590 | 7.600 | 7.320 | 7.340 | 7.340 | 323,452 |
| 2024-01-26 | 7.600 | 7.630 | 7.400 | 7.460 | 7.460 | 357,799 |
| 2024-01-25 | 7.450 | 7.650 | 7.450 | 7.510 | 7.510 | 119,945 |
| 2024-01-24 | 7.500 | 7.700 | 7.500 | 7.520 | 7.520 | 237,712 |
| 2024-01-23 | 7.350 | 7.650 | 7.350 | 7.540 | 7.540 | 420,036 |
| 2024-01-22 | 7.650 | 7.650 | 7.330 | 7.390 | 7.390 | 176,600 |
| 2024-01-19 | 7.500 | 7.690 | 7.360 | 7.510 | 7.510 | 183,732 |
| 2024-01-18 | 7.600 | 7.600 | 7.230 | 7.410 | 7.410 | 513,909 |
| 2024-01-17 | 7.890 | 7.890 | 7.510 | 7.600 | 7.600 | 447,799 |
| 2024-01-16 | 8.000 | 8.000 | 7.700 | 7.730 | 7.730 | 432,458 |
| 2024-01-15 | 8.290 | 8.300 | 7.900 | 7.930 | 7.930 | 204,163 |
| 2024-01-12 | 8.490 | 8.490 | 7.900 | 8.020 | 8.020 | 391,054 |
| 2024-01-11 | 8.220 | 8.250 | 8.060 | 8.110 | 8.110 | 1,019,840 |
| 2024-01-10 | 8.250 | 8.440 | 8.100 | 8.190 | 8.190 | 569,125 |
| 2024-01-09 | 8.130 | 8.300 | 8.050 | 8.220 | 8.220 | 508,644 |
| 2024-01-08 | 8.000 | 8.300 | 8.000 | 8.100 | 8.100 | 363,323 |
| 2024-01-05 | 8.480 | 8.480 | 7.920 | 8.090 | 8.090 | 519,785 |
| 2024-01-04 | 8.400 | 8.450 | 8.080 | 8.210 | 8.210 | 738,857 |
| 2024-01-03 | 8.510 | 8.690 | 8.310 | 8.540 | 8.540 | 1,871,566 |
| 2024-01-02 | 8.850 | 8.880 | 8.340 | 8.370 | 8.370 | 467,912 |
| 2024-01-01 | 8.250 | 8.780 | 8.070 | 8.730 | 8.730 | 2,162,915 |
| 2023-12-29 | 7.980 | 8.230 | 7.760 | 8.170 | 8.170 | 763,837 |
| 2023-12-28 | 7.660 | 8.240 | 7.660 | 8.000 | 8.000 | 1,568,534 |
| 2023-12-27 | 7.600 | 7.960 | 7.360 | 7.800 | 7.800 | 1,478,251 |
| 2023-12-26 | 8.090 | 8.100 | 7.310 | 7.460 | 7.460 | 1,637,567 |
| 2023-12-22 | 8.460 | 8.550 | 7.950 | 8.090 | 8.090 | 1,418,832 |
| 2023-12-21 | 8.250 | 8.400 | 7.820 | 8.290 | 8.290 | 1,151,086 |
| 2023-12-20 | 8.650 | 8.840 | 7.950 | 8.090 | 8.090 | 1,904,155 |
| 2023-12-19 | 9.860 | 9.860 | 8.870 | 8.870 | 8.870 | 3,457,980 |
| 2023-12-18 | 10.000 | 10.490 | 9.750 | 9.870 | 9.870 | 9,278,497 |
| 2023-12-15 | 9.500 | 9.980 | 9.060 | 9.910 | 9.910 | 7,711,804 |
| 2023-12-14 | 8.830 | 9.100 | 8.810 | 9.060 | 9.060 | 857,023 |
| 2023-12-13 | 9.680 | 9.680 | 8.600 | 8.960 | 8.960 | 2,304,804 |
| 2023-12-12 | 9.600 | 9.750 | 9.530 | 9.600 | 9.600 | 2,616,229 |
| 2023-12-11 | 9.160 | 9.580 | 9.160 | 9.510 | 9.510 | 3,597,108 |
| 2023-12-08 | 9.380 | 9.460 | 9.060 | 9.190 | 9.190 | 1,790,882 |
| 2023-12-07 | 9.300 | 9.490 | 9.010 | 9.250 | 9.250 | 2,620,127 |
| 2023-12-06 | 9.110 | 9.320 | 9.100 | 9.220 | 9.220 | 2,001,832 |
| 2023-12-05 | 9.300 | 9.310 | 9.020 | 9.090 | 9.090 | 698,819 |
| 2023-12-04 | 9.050 | 9.390 | 9.050 | 9.130 | 9.130 | 1,592,500 |
| 2023-12-01 | 9.140 | 9.160 | 8.950 | 9.050 | 9.050 | 1,196,454 |
| 2023-11-30 | 9.260 | 9.470 | 8.870 | 8.930 | 8.930 | 937,241 |
| 2023-11-29 | 9.610 | 9.800 | 9.100 | 9.240 | 9.240 | 1,804,085 |
| 2023-11-28 | 10.010 | 10.080 | 9.630 | 9.680 | 9.680 | 5,001,158 |
| 2023-11-27 | 9.610 | 10.000 | 9.610 | 9.880 | 9.880 | 2,732,143 |
| 2023-11-24 | 9.500 | 9.950 | 9.340 | 9.810 | 9.810 | 5,922,886 |
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.