Azgard Nine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	11.590	11.780	11.410	11.580	11.580	1,481,500
2022-03-09	11.010	11.280	10.800	11.030	11.030	909,000
2022-03-08	11.290	11.500	10.860	10.960	10.960	801,000
2022-03-07	12.010	12.050	11.230	11.300	11.300	2,407,000
2022-03-04	12.450	12.500	12.050	12.230	12.230	377,000
2022-03-03	12.810	12.820	12.330	12.400	12.400	577,500
2022-03-02	12.980	12.980	12.500	12.730	12.730	1,308,500
2022-03-01	12.390	13.130	12.320	13.070	13.070	3,322,500
2022-02-28	11.460	12.350	11.400	12.250	12.250	2,315,000
2022-02-25	11.590	12.080	11.440	11.560	11.560	1,599,000
2022-02-24	12.500	12.500	11.750	11.760	11.760	2,433,000
2022-02-23	12.650	12.820	12.460	12.750	12.750	1,187,000
2022-02-22	13.140	13.140	12.380	12.530	12.530	1,739,500
2022-02-21	13.500	13.550	13.050	13.140	13.140	630,000
2022-02-18	13.680	13.800	13.410	13.560	13.560	494,500
2022-02-17	13.710	13.910	13.400	13.540	13.540	1,294,000
2022-02-16	13.740	13.780	13.590	13.690	13.690	716,000
2022-02-15	13.300	13.740	13.050	13.560	13.560	1,510,500
2022-02-14	13.770	13.840	13.010	13.240	13.240	1,836,000
2022-02-11	14.000	14.230	13.740	14.010	14.010	2,680,000
2022-02-10	14.000	14.280	13.750	14.010	14.010	3,714,000
2022-02-09	13.700	13.930	13.650	13.780	13.780	1,269,500
2022-02-08	13.730	13.730	13.380	13.550	13.550	1,112,500
2022-02-07	13.830	13.990	13.520	13.560	13.560	902,500
2022-02-04	14.040	14.250	13.800	13.900	13.900	1,805,000
2022-02-03	14.600	14.650	14.050	14.130	14.130	4,161,000
2022-02-02	14.090	14.500	13.870	14.370	14.370	5,721,500
2022-02-01	13.850	14.300	13.800	13.950	13.950	5,300,500
2022-01-31	13.320	13.820	13.320	13.750	13.750	4,476,000
2022-01-28	12.910	13.250	12.900	13.150	13.150	1,842,000
2022-01-27	13.010	13.150	12.800	12.910	12.910	1,454,000
2022-01-26	12.890	13.140	12.560	12.930	12.930	1,832,500
2022-01-25	12.620	13.110	12.620	12.800	12.800	2,063,000
2022-01-24	12.620	12.790	12.310	12.500	12.500	1,338,000
2022-01-21	12.450	12.850	12.450	12.640	12.640	2,152,000
2022-01-20	12.990	12.990	11.920	12.430	12.430	3,623,500
2022-01-19	13.900	13.950	12.800	12.920	12.920	1,959,500
2022-01-18	13.850	13.950	13.740	13.830	13.830	1,401,000
2022-01-17	14.310	14.390	13.600	13.710	13.710	1,688,000
2022-01-14	14.750	14.750	14.250	14.340	14.340	1,694,000
2022-01-13	14.800	14.880	14.420	14.550	14.550	3,350,500
2022-01-12	14.300	14.900	14.190	14.650	14.650	8,286,000
2022-01-11	14.300	14.320	14.030	14.190	14.190	1,824,000
2022-01-10	14.140	14.310	14.000	14.130	14.130	2,247,500
2022-01-07	13.500	14.190	13.410	14.040	14.040	4,393,500
2022-01-06	14.050	14.200	13.400	13.470	13.470	3,272,000
2022-01-05	13.920	14.250	13.710	14.020	14.020	4,381,000
2022-01-04	13.700	14.100	13.560	13.920	13.920	5,143,500
2022-01-03	13.150	13.630	13.070	13.540	13.540	3,320,000
2021-12-31	13.280	13.580	13.000	13.090	13.090	2,656,000
2021-12-30	13.600	13.850	13.300	13.390	13.390	8,128,500
2021-12-29	12.120	13.180	12.110	13.180	13.180	7,297,500
2021-12-28	12.300	12.400	12.110	12.180	12.180	1,304,000
2021-12-27	12.430	12.690	12.300	12.330	12.330	903,500
2021-12-24	12.950	13.010	12.560	12.620	12.620	1,343,500
2021-12-23	12.760	13.000	12.750	12.830	12.830	2,084,000
2021-12-22	12.930	13.220	12.650	12.740	12.740	3,039,000
2021-12-21	13.180	13.350	12.810	12.970	12.970	3,941,000
2021-12-20	12.700	13.580	12.700	13.220	13.220	5,789,500
2021-12-17	12.470	13.000	12.360	12.870	12.870	5,622,000

← NewerPage 20 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.