Azgard Nine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	10.300	10.490	10.150	10.210	10.210	1,132,672
2022-09-08	10.560	10.600	10.350	10.410	10.410	447,590
2022-09-07	10.550	10.660	10.460	10.530	10.530	349,128
2022-09-06	10.470	10.700	10.460	10.560	10.560	414,403
2022-09-05	10.790	10.790	10.500	10.520	10.520	658,393
2022-09-02	10.720	10.780	10.650	10.690	10.690	390,888
2022-09-01	10.700	10.760	10.550	10.710	10.710	735,540
2022-08-31	10.600	10.670	10.510	10.570	10.570	395,778
2022-08-30	11.000	11.000	10.510	10.550	10.550	1,048,030
2022-08-29	10.700	10.750	10.500	10.690	10.690	922,320
2022-08-26	10.810	10.950	10.660	10.710	10.710	555,197
2022-08-25	11.030	11.030	10.730	10.760	10.760	574,139
2022-08-24	11.040	11.100	10.800	10.910	10.910	760,580
2022-08-23	10.900	11.180	10.900	11.040	11.040	1,016,017
2022-08-22	11.300	11.300	10.800	10.910	10.910	867,173
2022-08-19	11.370	11.400	11.200	11.220	11.220	483,717
2022-08-18	11.220	11.760	11.160	11.280	11.280	6,553,101
2022-08-17	11.000	11.250	10.810	11.120	11.120	1,685,493
2022-08-16	11.240	11.390	10.850	10.920	10.920	2,454,927
2022-08-15	11.080	11.240	11.000	11.180	11.180	2,104,776
2022-08-12	10.890	11.030	10.640	10.870	10.870	2,117,967
2022-08-11	10.840	11.120	10.620	10.680	10.680	2,528,460
2022-08-10	10.650	10.930	10.520	10.790	10.790	2,198,257
2022-08-05	10.350	10.650	10.250	10.550	10.550	2,439,783
2022-08-04	10.280	10.650	10.280	10.340	10.340	1,485,888
2022-08-03	9.860	10.450	9.860	10.210	10.210	3,135,524
2022-08-02	9.800	10.150	9.500	9.840	9.840	1,084,339
2022-08-01	9.800	9.920	9.700	9.820	9.820	478,392
2022-07-29	10.050	10.100	9.800	9.830	9.830	1,084,267
2022-07-28	9.920	10.240	9.920	10.010	10.010	1,340,964
2022-07-27	10.090	10.120	9.900	9.930	9.930	556,815
2022-07-26	9.930	10.250	9.930	10.000	10.000	509,171
2022-07-25	10.000	10.200	10.000	10.040	10.040	454,551
2022-07-22	10.020	10.350	9.850	10.150	10.150	2,598,747
2022-07-21	10.500	10.500	10.020	10.100	10.100	1,978,123
2022-07-20	10.310	10.450	10.150	10.360	10.360	766,782
2022-07-19	10.510	10.590	10.250	10.310	10.310	2,126,265
2022-07-18	10.580	10.590	10.400	10.490	10.490	1,410,792
2022-07-15	10.970	11.040	10.700	10.760	10.760	1,664,265
2022-07-14	10.700	11.090	10.700	10.910	10.910	3,651,663
2022-07-13	10.570	10.790	10.460	10.690	10.690	1,304,380
2022-07-07	10.660	10.800	10.490	10.550	10.550	1,503,981
2022-07-06	10.400	11.010	10.400	10.690	10.690	3,600,000
2022-07-05	10.600	10.660	10.350	10.370	10.370	2,025,500
2022-07-04	10.700	10.900	10.450	10.530	10.530	1,184,500
2022-07-01	10.280	11.280	10.280	10.800	10.800	9,112,000
2022-06-30	10.260	10.400	10.210	10.280	10.280	246,000
2022-06-29	10.360	10.450	10.230	10.320	10.320	694,000
2022-06-28	10.650	10.660	10.300	10.360	10.360	1,171,500
2022-06-27	10.380	10.600	10.380	10.520	10.520	957,000
2022-06-24	11.120	11.160	10.110	10.300	10.300	1,972,500
2022-06-23	10.720	11.440	10.720	11.110	11.110	3,156,000
2022-06-22	11.150	11.150	10.660	10.710	10.710	1,743,500
2022-06-21	10.600	10.950	10.520	10.860	10.860	1,113,500
2022-06-20	10.640	10.760	10.420	10.450	10.450	485,500
2022-06-17	10.470	10.750	10.470	10.630	10.630	845,500
2022-06-16	10.480	10.580	10.400	10.470	10.470	1,027,000
2022-06-15	10.620	10.750	10.470	10.480	10.480	421,500
2022-06-14	10.500	10.560	10.450	10.520	10.520	529,500
2022-06-13	10.800	10.800	10.400	10.470	10.470	545,000

← NewerPage 18 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.