Azgard Nine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 12.460 | 12.940 | 12.190 | 12.650 | 12.650 | 9,876,000 |
| 2021-12-15 | 11.650 | 12.180 | 11.650 | 12.180 | 12.180 | 5,605,000 |
| 2021-12-14 | 10.200 | 11.190 | 10.140 | 11.180 | 11.180 | 6,893,000 |
| 2021-12-13 | 11.000 | 11.160 | 10.130 | 10.190 | 10.190 | 3,211,000 |
| 2021-12-10 | 11.490 | 11.490 | 10.770 | 11.080 | 11.080 | 6,565,500 |
| 2021-12-09 | 12.750 | 12.840 | 11.730 | 11.770 | 11.770 | 6,298,500 |
| 2021-12-08 | 13.220 | 13.620 | 12.530 | 12.730 | 12.730 | 4,654,000 |
| 2021-12-07 | 12.760 | 13.250 | 12.750 | 13.120 | 13.120 | 2,880,500 |
| 2021-12-06 | 13.300 | 13.570 | 12.570 | 12.880 | 12.880 | 2,830,500 |
| 2021-12-03 | 12.450 | 13.880 | 12.310 | 13.170 | 13.170 | 8,992,000 |
| 2021-12-02 | 14.410 | 14.410 | 13.290 | 13.290 | 13.290 | 2,825,500 |
| 2021-12-01 | 14.450 | 14.620 | 14.210 | 14.360 | 14.360 | 2,217,000 |
| 2021-11-30 | 15.000 | 15.010 | 14.300 | 14.380 | 14.380 | 2,478,500 |
| 2021-11-29 | 14.210 | 14.900 | 14.060 | 14.770 | 14.770 | 3,142,500 |
| 2021-11-26 | 14.210 | 14.840 | 14.010 | 14.320 | 14.320 | 3,757,000 |
| 2021-11-25 | 14.150 | 14.650 | 14.100 | 14.330 | 14.330 | 2,336,500 |
| 2021-11-24 | 15.030 | 15.030 | 13.870 | 14.160 | 14.160 | 4,003,000 |
| 2021-11-23 | 15.880 | 16.210 | 14.800 | 14.990 | 14.990 | 5,118,500 |
| 2021-11-22 | 16.650 | 16.910 | 15.780 | 15.880 | 15.880 | 5,218,000 |
| 2021-11-19 | 16.180 | 17.230 | 16.180 | 17.050 | 17.050 | 9,703,500 |
| 2021-11-18 | 16.500 | 16.680 | 15.750 | 16.030 | 16.030 | 1,569,000 |
| 2021-11-17 | 17.050 | 17.050 | 16.250 | 16.350 | 16.350 | 1,337,000 |
| 2021-11-16 | 16.260 | 16.900 | 16.250 | 16.810 | 16.810 | 1,901,000 |
| 2021-11-15 | 16.400 | 16.450 | 16.010 | 16.080 | 16.080 | 1,478,500 |
| 2021-11-12 | 16.810 | 16.900 | 16.310 | 16.490 | 16.490 | 1,085,500 |
| 2021-11-11 | 17.120 | 17.290 | 16.670 | 16.780 | 16.780 | 2,554,500 |
| 2021-11-10 | 17.400 | 17.550 | 16.920 | 17.120 | 17.120 | 4,872,500 |
| 2021-11-09 | 18.500 | 18.500 | 17.060 | 17.090 | 17.090 | 11,614,500 |
| 2021-11-08 | 18.450 | 19.110 | 18.000 | 18.440 | 18.440 | 12,422,000 |
| 2021-11-05 | 18.450 | 18.950 | 18.260 | 18.400 | 18.400 | 11,946,500 |
| 2021-11-04 | 17.260 | 18.260 | 17.100 | 18.260 | 18.260 | 18,626,000 |
| 2021-11-03 | 16.310 | 17.180 | 16.300 | 16.990 | 16.990 | 13,467,500 |
| 2021-11-02 | 16.690 | 16.860 | 16.310 | 16.380 | 16.380 | 4,209,000 |
| 2021-11-01 | 17.000 | 17.150 | 16.400 | 16.470 | 16.470 | 12,959,000 |
| 2021-10-29 | 16.490 | 16.890 | 15.950 | 16.070 | 16.070 | 17,190,000 |
| 2021-10-28 | 15.600 | 16.600 | 15.320 | 16.360 | 16.360 | 8,868,500 |
| 2021-10-27 | 15.530 | 16.200 | 15.350 | 15.480 | 15.480 | 5,414,000 |
| 2021-10-26 | 15.490 | 15.980 | 15.260 | 15.350 | 15.350 | 3,933,500 |
| 2021-10-25 | 15.350 | 15.750 | 15.150 | 15.350 | 15.350 | 1,153,500 |
| 2021-10-22 | 15.850 | 15.850 | 15.000 | 15.350 | 15.350 | 2,552,500 |
| 2021-10-21 | 16.250 | 16.710 | 15.830 | 15.900 | 15.900 | 3,565,500 |
← NewerPage 21 of 21 · 1,241 trading days
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.