Azgard Nine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	6.100	6.180	6.050	6.070	6.070	132,342
2023-05-29	6.180	6.180	5.920	5.990	5.990	398,031
2023-05-26	6.470	6.470	6.000	6.080	6.080	265,423
2023-05-25	6.690	6.690	6.300	6.320	6.320	155,044
2023-05-24	6.500	6.780	6.350	6.500	6.500	171,528
2023-05-23	6.500	6.650	6.450	6.580	6.580	51,361
2023-05-22	6.600	6.700	6.500	6.510	6.510	107,264
2023-05-19	6.600	6.960	6.530	6.680	6.680	45,186
2023-05-18	6.720	6.720	6.520	6.530	6.530	56,876
2023-05-17	6.800	6.800	6.600	6.620	6.620	59,112
2023-05-16	6.610	6.790	6.610	6.760	6.760	94,700
2023-05-15	6.260	6.730	6.260	6.650	6.650	9,588
2023-05-12	6.770	6.800	6.630	6.700	6.700	28,096
2023-05-11	6.700	6.700	6.620	6.630	6.630	68,392
2023-05-10	6.700	6.700	6.510	6.590	6.590	50,156
2023-05-09	6.700	6.750	6.650	6.680	6.680	157,772
2023-05-08	6.670	6.900	6.600	6.690	6.690	195,791
2023-05-05	6.810	6.900	6.770	6.810	6.810	48,415
2023-05-04	6.760	6.880	6.750	6.770	6.770	179,590
2023-05-03	6.950	7.100	6.800	6.830	6.830	174,851
2023-05-02	7.190	7.200	6.900	6.950	6.950	228,103
2023-04-28	7.020	7.510	6.970	7.150	7.150	767,928
2023-04-27	6.930	7.430	6.910	7.070	7.070	1,280,028
2023-04-26	6.730	7.000	6.500	6.880	6.880	605,866
2023-04-20	6.690	6.700	6.540	6.640	6.640	28,472
2023-04-19	6.630	6.650	6.530	6.590	6.590	22,157
2023-04-18	6.420	6.690	6.400	6.550	6.550	17,013
2023-04-17	6.570	6.700	6.570	6.590	6.590	10,721
2023-04-13	6.730	6.800	6.500	6.560	6.560	90,143
2023-04-12	6.560	6.780	6.560	6.690	6.690	81,561
2023-04-11	6.770	6.780	6.590	6.610	6.610	6,828
2023-04-10	6.670	6.700	6.670	6.690	6.690	18,368
2023-04-07	6.750	6.750	6.650	6.660	6.660	25,647
2023-04-06	6.770	6.770	6.600	6.640	6.640	66,766
2023-04-05	6.880	6.880	6.500	6.650	6.650	15,400
2023-04-04	6.790	6.850	5.670	6.490	6.490	138,116
2023-04-03	6.760	6.850	6.600	6.650	6.650	57,853
2023-03-31	6.700	6.850	6.700	6.750	6.750	80,426
2023-03-30	6.950	6.950	6.710	6.760	6.760	40,191
2023-03-29	6.950	7.090	6.760	6.800	6.800	47,092
2023-03-28	7.040	7.070	6.960	7.000	7.000	256,552
2023-03-27	6.550	7.120	6.520	7.040	7.040	1,159,093
2023-03-24	6.800	6.800	6.500	6.520	6.520	148,839
2023-03-22	7.110	7.200	6.850	6.900	6.900	145,816
2023-03-21	7.020	7.250	7.010	7.100	7.100	650,615
2023-03-20	7.080	7.090	7.000	7.040	7.040	68,480
2023-03-17	7.070	7.120	7.000	7.100	7.100	172,315
2023-03-16	7.090	7.320	7.000	7.070	7.070	1,336,623
2023-03-15	6.930	7.150	6.800	7.000	7.000	389,282
2023-03-14	7.010	7.010	6.850	6.870	6.870	99,329
2023-03-13	6.810	7.210	6.810	7.010	7.010	925,894
2023-03-10	6.720	7.150	6.610	6.900	6.900	818,737
2023-03-09	6.500	6.800	6.450	6.690	6.690	396,197
2023-03-08	6.550	6.590	6.450	6.510	6.510	87,066
2023-03-07	6.390	6.600	6.370	6.510	6.510	233,575
2023-03-06	6.310	6.750	6.310	6.500	6.500	87,735
2023-03-03	6.200	6.710	6.200	6.500	6.500	208,388
2023-03-02	6.690	6.690	6.150	6.200	6.200	234,603
2023-03-01	6.270	6.350	6.040	6.300	6.300	269,402
2023-02-28	6.420	6.560	6.350	6.360	6.360	264,663

← NewerPage 15 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.