Azgard Nine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	8.950	8.950	8.400	8.710	8.710	177,152
2022-12-05	8.900	9.000	8.510	8.620	8.620	202,887
2022-12-02	8.870	9.070	8.780	8.900	8.900	134,810
2022-12-01	9.080	9.080	8.860	8.880	8.880	220,497
2022-11-30	9.060	9.120	8.850	8.930	8.930	230,532
2022-11-29	9.000	9.150	9.000	9.080	9.080	271,762
2022-11-28	9.150	9.280	8.980	9.010	9.010	623,535
2022-11-25	9.330	9.440	9.230	9.260	9.260	294,174
2022-11-24	9.430	9.450	9.260	9.330	9.330	182,682
2022-11-23	9.270	9.350	9.220	9.250	9.250	187,485
2022-11-22	9.350	9.390	9.230	9.250	9.250	314,230
2022-11-21	9.350	9.450	9.290	9.300	9.300	229,873
2022-11-18	9.400	9.500	9.270	9.390	9.390	124,688
2022-11-17	9.490	9.550	9.410	9.450	9.450	291,061
2022-11-16	9.520	9.600	9.400	9.440	9.440	618,381
2022-11-15	9.660	9.790	9.500	9.520	9.520	697,646
2022-11-14	9.670	9.700	9.510	9.600	9.600	387,032
2022-11-11	9.650	9.760	9.600	9.720	9.720	382,920
2022-11-10	9.600	9.790	9.600	9.660	9.660	633,750
2022-11-08	9.690	9.800	9.520	9.550	9.550	414,134
2022-11-07	9.700	9.720	9.570	9.600	9.600	494,238
2022-11-04	9.500	9.690	9.310	9.500	9.500	625,566
2022-11-03	9.430	9.900	9.430	9.720	9.720	1,033,046
2022-11-02	9.510	9.750	9.400	9.520	9.520	795,175
2022-11-01	9.340	9.520	9.300	9.480	9.480	786,703
2022-10-31	9.200	9.320	9.120	9.190	9.190	195,962
2022-10-28	9.300	9.430	9.010	9.140	9.140	751,830
2022-10-27	9.400	9.550	9.330	9.520	9.520	675,365
2022-10-26	9.730	9.730	9.370	9.480	9.480	2,253,522
2022-10-25	10.150	10.250	9.850	9.890	9.890	1,114,962
2022-10-24	10.740	10.800	10.100	10.200	10.200	1,696,035
2022-10-21	11.160	11.160	10.460	10.560	10.560	6,361,181
2022-10-20	10.280	11.160	10.140	11.160	11.160	12,580,400
2022-10-19	10.000	10.230	9.920	10.160	10.160	1,909,848
2022-10-18	9.980	10.170	9.900	9.970	9.970	1,519,837
2022-10-17	9.800	10.370	9.800	9.910	9.910	3,025,879
2022-10-14	9.610	10.180	9.610	10.050	10.050	3,738,766
2022-10-13	9.710	9.830	9.600	9.700	9.700	371,601
2022-10-12	9.510	9.870	9.510	9.690	9.690	1,065,880
2022-10-11	9.790	9.840	9.460	9.510	9.510	588,888
2022-10-10	9.820	9.850	9.620	9.700	9.700	463,031
2022-10-07	9.420	10.030	9.400	9.740	9.740	3,169,156
2022-10-06	9.300	9.420	9.200	9.330	9.330	775,451
2022-10-05	9.480	9.480	9.270	9.300	9.300	324,020
2022-10-04	9.460	9.470	9.350	9.370	9.370	390,902
2022-10-03	9.300	9.420	9.210	9.370	9.370	408,438
2022-09-30	9.610	9.740	9.160	9.210	9.210	788,599
2022-09-29	9.800	9.860	9.650	9.680	9.680	382,283
2022-09-28	9.810	10.090	9.700	9.800	9.800	889,636
2022-09-27	9.690	9.850	9.610	9.740	9.740	688,770
2022-09-26	9.740	9.800	9.500	9.650	9.650	460,521
2022-09-23	9.770	9.770	9.500	9.500	9.500	967,667
2022-09-22	9.550	9.730	9.430	9.660	9.660	1,096,709
2022-09-21	9.820	9.820	9.540	9.560	9.560	187,116
2022-09-20	9.900	9.900	9.650	9.740	9.740	445,198
2022-09-19	9.960	9.970	9.700	9.750	9.750	801,543
2022-09-16	9.960	9.970	9.810	9.880	9.880	267,889
2022-09-15	9.890	10.090	9.870	9.930	9.930	1,583,931
2022-09-14	10.090	10.090	9.800	9.880	9.880	875,032
2022-09-13	10.020	10.180	9.910	9.980	9.980	3,183,354

← NewerPage 17 of 21 · 1,246 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.