Azgard Nine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 6.420 | 6.560 | 6.350 | 6.360 | 6.360 | 264,663 |
| 2023-02-27 | 6.600 | 6.600 | 6.420 | 6.520 | 6.520 | 109,764 |
| 2023-02-24 | 6.870 | 6.870 | 6.500 | 6.610 | 6.610 | 233,944 |
| 2023-02-23 | 6.800 | 6.920 | 6.710 | 6.870 | 6.870 | 41,949 |
| 2023-02-22 | 6.760 | 6.930 | 6.760 | 6.860 | 6.860 | 75,652 |
| 2023-02-21 | 6.610 | 6.890 | 6.610 | 6.800 | 6.800 | 77,139 |
| 2023-02-20 | 6.630 | 6.830 | 6.630 | 6.700 | 6.700 | 25,524 |
| 2023-02-17 | 6.760 | 6.890 | 6.720 | 6.800 | 6.800 | 88,545 |
| 2023-02-16 | 6.990 | 6.990 | 6.660 | 6.830 | 6.830 | 130,810 |
| 2023-02-15 | 6.800 | 6.960 | 6.800 | 6.840 | 6.840 | 19,312 |
| 2023-02-14 | 7.000 | 7.000 | 6.700 | 6.800 | 6.800 | 208,093 |
| 2023-02-13 | 7.020 | 7.150 | 6.970 | 7.020 | 7.020 | 234,510 |
| 2023-02-10 | 7.250 | 7.480 | 7.000 | 7.050 | 7.050 | 202,465 |
| 2023-02-09 | 7.150 | 7.500 | 7.150 | 7.480 | 7.480 | 431,713 |
| 2023-02-08 | 6.920 | 7.300 | 6.870 | 7.140 | 7.140 | 1,454,997 |
| 2023-02-07 | 7.000 | 7.100 | 6.900 | 6.920 | 6.920 | 105,758 |
| 2023-02-06 | 7.100 | 7.100 | 6.860 | 6.940 | 6.940 | 77,522 |
| 2023-02-03 | 7.160 | 7.190 | 6.830 | 7.000 | 7.000 | 242,405 |
| 2023-02-02 | 7.100 | 7.180 | 7.000 | 7.120 | 7.120 | 351,819 |
| 2023-02-01 | 6.990 | 7.280 | 6.830 | 7.060 | 7.060 | 291,176 |
| 2023-01-31 | 7.000 | 7.000 | 6.850 | 6.880 | 6.880 | 175,899 |
| 2023-01-30 | 6.810 | 7.050 | 6.810 | 6.910 | 6.910 | 149,203 |
| 2023-01-27 | 7.420 | 7.420 | 6.810 | 6.940 | 6.940 | 378,626 |
| 2023-01-26 | 7.000 | 7.450 | 6.930 | 7.240 | 7.240 | 1,611,229 |
| 2023-01-25 | 6.750 | 7.180 | 6.660 | 6.900 | 6.900 | 634,332 |
| 2023-01-24 | 6.600 | 6.740 | 6.570 | 6.680 | 6.680 | 86,855 |
| 2023-01-23 | 6.530 | 6.650 | 6.400 | 6.570 | 6.570 | 69,865 |
| 2023-01-20 | 6.610 | 6.800 | 6.530 | 6.570 | 6.570 | 61,944 |
| 2023-01-19 | 6.790 | 6.890 | 6.590 | 6.750 | 6.750 | 301,712 |
| 2023-01-18 | 6.600 | 6.650 | 6.300 | 6.550 | 6.550 | 354,864 |
| 2023-01-17 | 7.230 | 7.230 | 6.400 | 6.510 | 6.510 | 660,751 |
| 2023-01-16 | 7.140 | 7.140 | 7.000 | 7.040 | 7.040 | 58,805 |
| 2023-01-13 | 7.010 | 7.140 | 7.010 | 7.050 | 7.050 | 124,643 |
| 2023-01-12 | 7.060 | 7.310 | 7.060 | 7.130 | 7.130 | 591,282 |
| 2023-01-11 | 7.400 | 7.400 | 7.050 | 7.060 | 7.060 | 158,540 |
| 2023-01-10 | 7.190 | 7.400 | 7.050 | 7.320 | 7.320 | 266,250 |
| 2023-01-09 | 7.130 | 7.200 | 7.020 | 7.050 | 7.050 | 132,958 |
| 2023-01-06 | 7.230 | 7.350 | 7.090 | 7.150 | 7.150 | 197,840 |
| 2023-01-05 | 7.180 | 7.350 | 7.170 | 7.170 | 7.170 | 129,423 |
| 2023-01-04 | 7.490 | 7.490 | 7.200 | 7.230 | 7.230 | 477,582 |
| 2023-01-03 | 7.580 | 7.780 | 7.260 | 7.350 | 7.350 | 635,682 |
| 2023-01-02 | 7.100 | 7.900 | 7.100 | 7.500 | 7.500 | 2,160,510 |
| 2022-12-30 | 7.010 | 7.350 | 7.010 | 7.250 | 7.250 | 497,599 |
| 2022-12-29 | 7.030 | 7.130 | 6.900 | 7.050 | 7.050 | 315,669 |
| 2022-12-28 | 7.150 | 7.200 | 6.970 | 7.030 | 7.030 | 492,001 |
| 2022-12-27 | 7.340 | 7.340 | 7.100 | 7.150 | 7.150 | 270,274 |
| 2022-12-26 | 7.090 | 7.320 | 7.060 | 7.210 | 7.210 | 495,400 |
| 2022-12-23 | 7.200 | 7.400 | 7.000 | 7.070 | 7.070 | 1,285,432 |
| 2022-12-22 | 7.390 | 7.400 | 7.000 | 7.200 | 7.200 | 598,853 |
| 2022-12-21 | 7.050 | 7.360 | 7.000 | 7.050 | 7.050 | 614,181 |
| 2022-12-20 | 7.800 | 7.800 | 6.980 | 7.050 | 7.050 | 1,686,942 |
| 2022-12-19 | 7.960 | 8.100 | 7.650 | 7.700 | 7.700 | 474,167 |
| 2022-12-16 | 8.290 | 8.290 | 7.950 | 8.050 | 8.050 | 274,148 |
| 2022-12-15 | 8.400 | 8.400 | 8.050 | 8.110 | 8.110 | 916,115 |
| 2022-12-14 | 8.400 | 8.450 | 8.200 | 8.330 | 8.330 | 253,082 |
| 2022-12-13 | 8.500 | 8.530 | 8.220 | 8.330 | 8.330 | 309,023 |
| 2022-12-12 | 8.500 | 8.600 | 8.260 | 8.480 | 8.480 | 394,445 |
| 2022-12-09 | 8.360 | 8.580 | 8.360 | 8.450 | 8.450 | 838,113 |
| 2022-12-08 | 8.800 | 8.870 | 8.430 | 8.490 | 8.490 | 562,848 |
| 2022-12-07 | 8.500 | 8.900 | 8.500 | 8.750 | 8.750 | 329,958 |
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.