Azgard Nine Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	9.000	9.500	8.860	9.390	9.390	7,749,638
2023-11-22	8.780	9.080	8.700	8.910	8.910	3,128,006
2023-11-21	9.000	9.280	8.600	8.700	8.700	6,034,659
2023-11-20	8.580	8.930	8.410	8.870	8.870	4,396,733
2023-11-17	8.300	8.800	8.110	8.530	8.530	4,877,802
2023-11-16	8.250	8.450	8.130	8.240	8.240	2,067,352
2023-11-15	8.090	8.380	8.000	8.210	8.210	4,188,614
2023-11-14	8.100	8.100	7.800	7.980	7.980	792,646
2023-11-13	8.000	8.200	7.950	8.010	8.010	2,009,413
2023-11-10	7.770	8.100	7.770	7.900	7.900	1,276,391
2023-11-08	7.700	8.100	7.700	7.910	7.910	959,248
2023-11-07	7.800	8.000	7.710	7.720	7.720	564,394
2023-11-06	7.860	8.190	7.550	7.870	7.870	2,534,958
2023-11-03	7.680	7.990	7.600	7.740	7.740	1,937,228
2023-11-02	7.490	7.650	7.320	7.600	7.600	1,853,997
2023-11-01	7.390	7.580	7.260	7.360	7.360	2,020,193
2023-10-31	7.300	7.550	7.240	7.270	7.270	1,414,024
2023-10-30	7.450	7.490	7.270	7.390	7.390	835,813
2023-10-27	7.660	7.800	7.400	7.460	7.460	477,462
2023-10-26	7.970	7.980	7.720	7.760	7.760	474,313
2023-10-25	8.100	8.190	7.930	7.950	7.950	1,191,264
2023-10-24	8.430	8.430	8.030	8.100	8.100	810,690
2023-10-23	7.900	8.430	7.850	8.230	8.230	4,675,223
2023-10-20	7.690	7.850	7.550	7.740	7.740	1,099,907
2023-10-19	7.550	7.750	7.350	7.540	7.540	1,362,876
2023-10-18	7.510	7.840	7.430	7.510	7.510	770,221
2023-10-17	7.500	8.100	7.500	7.670	7.670	4,935,154
2023-10-16	6.950	7.550	6.800	7.460	7.460	3,504,649
2023-10-13	6.810	7.000	6.680	6.930	6.930	288,901
2023-10-12	6.880	6.880	6.700	6.770	6.770	84,820
2023-10-11	6.830	6.890	6.670	6.770	6.770	142,384
2023-10-10	6.710	6.890	6.670	6.780	6.780	272,623
2023-10-09	6.660	6.740	6.520	6.620	6.620	70,337
2023-10-06	6.750	6.780	6.610	6.710	6.710	169,077
2023-10-05	6.620	6.990	6.550	6.710	6.710	963,402
2023-10-04	6.600	6.690	6.460	6.510	6.510	107,534
2023-10-03	6.730	6.730	6.410	6.460	6.460	232,065
2023-10-02	6.700	6.700	6.410	6.640	6.640	299,423
2023-09-28	6.560	6.560	6.310	6.410	6.410	38,644
2023-09-27	6.580	6.580	6.360	6.540	6.540	236,755
2023-09-26	6.300	6.650	6.300	6.420	6.420	312,720
2023-09-25	6.300	6.490	6.300	6.440	6.440	126,695
2023-09-22	6.440	6.500	6.200	6.400	6.400	36,693
2023-09-21	6.270	6.580	6.010	6.240	6.240	172,970
2023-09-20	6.400	6.450	6.260	6.350	6.350	97,664
2023-09-19	6.400	6.600	6.260	6.380	6.380	70,606
2023-09-18	6.600	6.600	6.200	6.300	6.300	25,557
2023-09-15	6.590	6.590	6.150	6.200	6.200	13,062
2023-09-14	6.660	6.660	6.360	6.390	6.390	15,332
2023-09-13	6.720	6.720	6.420	6.470	6.470	8,467
2023-09-12	6.700	6.700	6.470	6.490	6.490	67,095
2023-09-11	6.600	6.680	6.450	6.610	6.610	67,407
2023-09-08	6.350	6.550	5.950	6.530	6.530	209,410
2023-09-07	6.000	6.260	5.930	6.130	6.130	250,495
2023-09-06	6.200	6.200	5.900	5.910	5.910	131,082
2023-09-05	5.700	6.170	5.670	6.010	6.010	186,669
2023-09-04	5.900	6.200	5.570	5.710	5.710	159,404
2023-09-01	5.800	5.840	5.410	5.790	5.790	119,681
2023-08-31	6.110	6.190	5.250	5.670	5.670	999,706
2023-08-30	6.300	6.300	6.040	6.100	6.100	93,170

← NewerPage 13 of 21 · 1,241 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.