Azgard Nine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	10.880	10.880	10.600	10.700	10.700	576,500
2022-06-09	10.570	10.850	10.520	10.740	10.740	1,898,000
2022-06-08	10.410	10.680	10.400	10.450	10.450	747,000
2022-06-07	10.510	10.800	10.430	10.480	10.480	778,000
2022-06-06	10.390	10.730	10.310	10.480	10.480	688,000
2022-06-03	10.690	10.690	10.350	10.380	10.380	1,312,000
2022-06-02	10.850	11.090	10.620	10.670	10.670	782,500
2022-06-01	11.000	11.180	10.750	10.810	10.810	652,500
2022-05-31	11.210	11.330	10.880	10.950	10.950	1,406,500
2022-05-30	11.310	11.580	11.040	11.140	11.140	1,599,000
2022-05-27	11.500	12.000	11.110	11.260	11.260	4,782,000
2022-05-26	11.020	11.640	10.960	11.550	11.550	3,358,000
2022-05-25	10.500	11.200	10.500	11.020	11.020	1,066,500
2022-05-24	10.360	10.790	10.300	10.560	10.560	1,506,500
2022-05-23	10.850	10.850	10.300	10.410	10.410	901,500
2022-05-20	11.200	11.360	10.850	10.970	10.970	773,500
2022-05-19	11.100	11.400	11.000	11.210	11.210	1,617,500
2022-05-18	10.560	11.290	10.500	11.050	11.050	2,859,000
2022-05-17	10.600	10.840	10.400	10.490	10.490	1,293,500
2022-05-16	11.400	11.400	10.510	10.570	10.570	2,216,000
2022-05-13	11.270	11.500	11.100	11.230	11.230	1,931,500
2022-05-12	10.850	11.350	10.550	11.130	11.130	2,550,500
2022-05-11	11.450	11.890	10.790	11.060	11.060	2,933,000
2022-05-10	11.510	11.920	11.410	11.790	11.790	1,112,500
2022-05-09	12.400	12.420	11.470	11.510	11.510	3,037,500
2022-05-06	12.500	13.050	12.400	12.470	12.470	1,464,500
2022-04-28	12.510	12.980	12.350	12.860	12.860	2,233,000
2022-04-27	13.150	13.330	12.800	12.880	12.880	1,796,000
2022-04-26	13.300	13.380	13.000	13.130	13.130	1,493,000
2022-04-25	13.660	14.000	13.050	13.300	13.300	4,516,500
2022-04-22	12.700	13.570	12.610	13.410	13.410	3,179,000
2022-04-21	12.860	12.980	12.510	12.570	12.570	1,513,000
2022-04-20	13.050	13.360	12.610	12.860	12.860	1,921,500
2022-04-19	13.450	13.750	12.730	12.910	12.910	1,997,000
2022-04-18	13.800	13.950	13.310	13.440	13.440	2,553,000
2022-04-15	14.490	14.640	13.610	13.890	13.890	3,958,500
2022-04-14	14.160	14.490	14.060	14.400	14.400	4,209,500
2022-04-13	14.410	14.700	14.110	14.300	14.300	7,350,500
2022-04-12	14.000	14.350	13.500	14.220	14.220	7,318,500
2022-04-11	13.250	13.670	13.200	13.670	13.670	3,870,000
2022-04-08	12.030	12.800	12.030	12.670	12.670	3,190,000
2022-04-07	12.210	12.490	11.900	12.000	12.000	1,435,000
2022-04-06	11.960	12.450	11.960	12.210	12.210	872,500
2022-04-05	11.900	12.390	11.890	12.010	12.010	1,503,000
2022-04-04	12.640	12.870	12.140	12.140	12.140	2,971,500
2022-04-01	13.130	13.750	13.000	13.140	13.140	6,567,500
2022-03-31	11.900	13.010	11.900	13.010	13.010	6,396,000
2022-03-30	11.880	12.400	11.500	12.010	12.010	2,491,500
2022-03-29	11.850	12.100	11.700	11.910	11.910	1,384,000
2022-03-28	11.290	11.650	11.270	11.600	11.600	460,000
2022-03-25	11.300	11.570	11.180	11.300	11.300	888,000
2022-03-24	11.200	11.280	11.000	11.250	11.250	476,500
2022-03-22	11.210	11.370	11.160	11.190	11.190	281,500
2022-03-21	11.150	11.280	11.050	11.210	11.210	103,000
2022-03-18	11.250	11.400	11.100	11.160	11.160	644,500
2022-03-17	12.100	12.100	11.650	11.700	11.700	507,000
2022-03-16	11.750	12.220	11.750	12.000	12.000	1,571,500
2022-03-15	11.310	11.810	11.310	11.700	11.700	1,322,000
2022-03-14	11.440	11.460	11.150	11.200	11.200	443,000
2022-03-11	11.500	11.690	11.250	11.450	11.450	599,500

← NewerPage 19 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.