Azgard Nine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	6.370	6.400	6.160	6.250	6.250	94,100
2023-08-28	6.250	6.500	6.250	6.390	6.390	356,356
2023-08-25	6.750	6.800	6.300	6.410	6.410	252,535
2023-08-24	6.600	6.700	6.500	6.680	6.680	204,428
2023-08-23	6.610	6.700	6.370	6.540	6.540	608,887
2023-08-22	6.900	7.000	6.560	6.640	6.640	142,272
2023-08-21	7.110	7.110	6.900	6.930	6.930	165,327
2023-08-18	7.150	7.180	6.910	6.990	6.990	172,737
2023-08-17	7.140	7.140	6.960	7.010	7.010	211,539
2023-08-16	7.200	7.200	7.000	7.010	7.010	270,405
2023-08-15	7.250	7.250	7.050	7.110	7.110	133,194
2023-08-11	7.100	7.250	7.020	7.180	7.180	289,431
2023-08-10	7.150	7.280	7.110	7.150	7.150	335,536
2023-08-09	7.020	7.150	6.970	7.070	7.070	465,339
2023-08-08	7.070	7.390	6.930	7.000	7.000	528,752
2023-08-07	7.470	7.520	7.220	7.250	7.250	313,410
2023-08-04	7.500	7.500	7.230	7.280	7.280	321,870
2023-08-03	7.420	7.770	7.400	7.430	7.430	2,596,491
2023-08-02	7.300	7.600	7.250	7.410	7.410	902,575
2023-08-01	7.260	7.490	7.250	7.280	7.280	598,091
2023-07-31	7.300	7.400	7.220	7.230	7.230	733,703
2023-07-27	7.500	7.590	7.240	7.270	7.270	890,728
2023-07-26	7.550	7.760	7.400	7.460	7.460	1,809,832
2023-07-25	7.200	7.900	7.150	7.530	7.530	6,977,265
2023-07-24	7.290	7.290	7.090	7.140	7.140	182,413
2023-07-21	7.070	7.420	7.070	7.120	7.120	675,210
2023-07-20	7.380	7.380	7.030	7.070	7.070	482,037
2023-07-19	7.030	7.500	7.030	7.190	7.190	204,843
2023-07-18	7.500	7.500	7.260	7.280	7.280	312,540
2023-07-17	7.300	7.560	7.190	7.300	7.300	1,207,608
2023-07-14	7.490	7.490	7.060	7.330	7.330	224,139
2023-07-13	7.690	7.700	7.310	7.420	7.420	811,505
2023-07-12	7.700	7.790	7.350	7.390	7.390	986,718
2023-07-11	7.640	8.000	7.470	7.700	7.700	3,434,710
2023-07-10	7.650	7.750	7.480	7.560	7.560	1,659,838
2023-07-07	7.750	7.790	7.300	7.450	7.450	798,481
2023-07-06	7.300	7.700	7.210	7.650	7.650	2,437,299
2023-07-05	6.700	7.590	6.600	7.290	7.290	2,980,234
2023-07-04	6.820	6.820	6.560	6.700	6.700	880,424
2023-07-03	6.500	6.900	6.390	6.810	6.810	1,380,056
2023-06-27	6.230	6.230	5.930	6.000	6.000	117,925
2023-06-26	6.190	6.190	5.760	6.070	6.070	204,181
2023-06-23	6.000	6.190	5.800	5.820	5.820	76,956
2023-06-22	6.220	6.220	5.900	5.940	5.940	81,296
2023-06-21	6.390	6.390	5.750	5.760	5.760	52,090
2023-06-20	6.380	6.380	6.060	6.180	6.180	165,087
2023-06-19	6.300	6.300	6.050	6.140	6.140	144,703
2023-06-16	6.360	6.360	6.100	6.170	6.170	240,357
2023-06-15	6.300	6.300	6.050	6.190	6.190	561,299
2023-06-14	6.190	6.190	6.020	6.050	6.050	131,090
2023-06-13	6.470	6.470	6.040	6.090	6.090	96,164
2023-06-12	6.490	6.490	6.170	6.210	6.210	353,323
2023-06-09	6.480	6.670	6.260	6.480	6.480	456,408
2023-06-08	6.440	6.460	6.210	6.300	6.300	263,797
2023-06-07	6.400	6.400	6.110	6.290	6.290	216,743
2023-06-06	6.100	6.460	6.010	6.220	6.220	210,460
2023-06-05	6.080	6.100	6.000	6.040	6.040	30,996
2023-06-02	6.050	6.080	5.620	6.000	6.000	74,196
2023-06-01	6.000	6.050	5.970	5.990	5.990	27,325
2023-05-31	6.190	6.210	5.900	5.950	5.950	201,005

← NewerPage 14 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.