Azgard Nine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 12.000 | 12.590 | 11.870 | 12.380 | 12.380 | 5,486,434 |
| 2025-08-06 | 11.850 | 12.300 | 11.850 | 11.910 | 11.910 | 2,449,124 |
| 2025-08-05 | 11.500 | 11.960 | 11.500 | 11.850 | 11.850 | 1,862,908 |
| 2025-08-04 | 11.520 | 11.800 | 11.410 | 11.500 | 11.500 | 1,217,960 |
| 2025-08-01 | 11.950 | 12.200 | 11.550 | 11.600 | 11.600 | 1,252,499 |
| 2025-07-31 | 12.300 | 12.440 | 11.920 | 12.050 | 12.050 | 2,095,510 |
| 2025-07-30 | 12.050 | 12.200 | 11.810 | 11.920 | 11.920 | 1,430,190 |
| 2025-07-29 | 12.240 | 12.700 | 11.970 | 12.020 | 12.020 | 3,185,526 |
| 2025-07-28 | 11.710 | 12.580 | 11.700 | 12.330 | 12.330 | 5,013,312 |
| 2025-07-25 | 11.900 | 11.900 | 11.450 | 11.670 | 11.670 | 1,009,567 |
| 2025-07-24 | 11.300 | 11.850 | 11.300 | 11.760 | 11.760 | 1,545,583 |
| 2025-07-23 | 11.730 | 11.730 | 11.400 | 11.450 | 11.450 | 801,996 |
| 2025-07-22 | 11.600 | 11.810 | 11.400 | 11.520 | 11.520 | 1,021,562 |
| 2025-07-21 | 11.850 | 11.990 | 11.500 | 11.600 | 11.600 | 2,640,932 |
| 2025-07-18 | 12.220 | 12.220 | 11.750 | 11.820 | 11.820 | 2,177,035 |
| 2025-07-17 | 12.500 | 12.600 | 12.130 | 12.220 | 12.220 | 3,988,972 |
| 2025-07-16 | 11.680 | 12.660 | 11.220 | 12.610 | 12.610 | 9,032,267 |
| 2025-07-15 | 12.100 | 12.160 | 11.450 | 11.510 | 11.510 | 3,896,933 |
| 2025-07-14 | 12.650 | 12.650 | 12.010 | 12.080 | 12.080 | 5,615,393 |
| 2025-07-11 | 12.890 | 13.220 | 12.260 | 12.360 | 12.360 | 18,508,847 |
| 2025-07-10 | 11.700 | 12.710 | 11.410 | 12.710 | 12.710 | 13,310,717 |
| 2025-07-09 | 11.150 | 11.850 | 11.000 | 11.550 | 11.550 | 6,236,023 |
| 2025-07-08 | 11.830 | 11.840 | 11.060 | 11.140 | 11.140 | 8,826,067 |
| 2025-07-07 | 11.400 | 11.690 | 11.000 | 11.690 | 11.690 | 12,170,160 |
| 2025-07-04 | 10.880 | 10.880 | 10.450 | 10.630 | 10.630 | 2,673,448 |
| 2025-07-03 | 10.860 | 10.860 | 10.320 | 10.550 | 10.550 | 3,577,662 |
| 2025-07-02 | 10.700 | 11.000 | 10.200 | 10.860 | 10.860 | 7,426,346 |
| 2025-07-01 | 11.490 | 11.700 | 10.560 | 10.700 | 10.700 | 12,984,720 |
| 2025-06-30 | 10.450 | 11.030 | 10.380 | 11.030 | 11.030 | 13,568,570 |
| 2025-06-27 | 9.380 | 10.140 | 9.250 | 10.030 | 10.030 | 9,701,717 |
| 2025-06-26 | 8.900 | 9.460 | 8.850 | 9.140 | 9.140 | 9,085,156 |
| 2025-06-25 | 8.650 | 8.950 | 8.570 | 8.730 | 8.730 | 2,224,283 |
| 2025-06-24 | 8.400 | 8.800 | 8.400 | 8.560 | 8.560 | 962,571 |
| 2025-06-23 | 8.800 | 8.800 | 8.000 | 8.060 | 8.060 | 2,083,121 |
| 2025-06-20 | 8.560 | 9.290 | 8.560 | 8.850 | 8.850 | 4,139,344 |
| 2025-06-19 | 8.700 | 9.100 | 8.600 | 8.700 | 8.700 | 4,719,493 |
| 2025-06-18 | 8.540 | 8.900 | 8.540 | 8.610 | 8.610 | 1,996,282 |
| 2025-06-17 | 8.580 | 9.300 | 8.500 | 8.630 | 8.630 | 9,233,139 |
| 2025-06-16 | 8.250 | 8.580 | 8.050 | 8.480 | 8.480 | 2,005,849 |
| 2025-06-13 | 8.180 | 8.370 | 8.050 | 8.140 | 8.140 | 839,488 |
| 2025-06-12 | 8.700 | 8.760 | 8.210 | 8.240 | 8.240 | 2,490,579 |
| 2025-06-11 | 8.600 | 8.800 | 8.310 | 8.530 | 8.530 | 2,247,060 |
| 2025-06-10 | 8.260 | 8.650 | 8.250 | 8.410 | 8.410 | 1,926,837 |
| 2025-06-05 | 8.310 | 8.380 | 8.100 | 8.210 | 8.210 | 425,814 |
| 2025-06-04 | 8.280 | 8.350 | 8.180 | 8.310 | 8.310 | 1,597,097 |
| 2025-06-03 | 8.130 | 8.320 | 8.130 | 8.170 | 8.170 | 368,798 |
| 2025-06-02 | 8.450 | 8.530 | 8.060 | 8.130 | 8.130 | 859,739 |
| 2025-05-30 | 8.380 | 8.680 | 8.050 | 8.420 | 8.420 | 1,711,623 |
| 2025-05-29 | 8.630 | 8.780 | 8.240 | 8.300 | 8.300 | 1,763,710 |
| 2025-05-27 | 8.700 | 9.150 | 8.600 | 8.690 | 8.690 | 4,015,400 |
| 2025-05-26 | 8.750 | 9.000 | 8.560 | 8.720 | 8.720 | 4,170,472 |
| 2025-05-23 | 8.600 | 8.910 | 8.580 | 8.750 | 8.750 | 3,845,228 |
| 2025-05-22 | 8.270 | 8.750 | 8.270 | 8.470 | 8.470 | 4,619,336 |
| 2025-05-21 | 8.300 | 8.410 | 8.100 | 8.270 | 8.270 | 1,435,317 |
| 2025-05-20 | 8.190 | 8.200 | 8.010 | 8.040 | 8.040 | 436,974 |
| 2025-05-19 | 7.900 | 8.400 | 7.900 | 8.200 | 8.200 | 3,126,418 |
| 2025-05-16 | 7.830 | 8.050 | 7.700 | 7.900 | 7.900 | 984,522 |
| 2025-05-15 | 7.700 | 7.870 | 7.600 | 7.680 | 7.680 | 466,477 |
| 2025-05-14 | 7.600 | 7.780 | 7.520 | 7.590 | 7.590 | 127,332 |
| 2025-05-13 | 7.910 | 7.970 | 7.600 | 7.630 | 7.630 | 775,605 |
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.