Azgard Nine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7.910 | 7.970 | 7.600 | 7.630 | 7.630 | 775,605 |
| 2025-05-12 | 7.910 | 7.950 | 7.560 | 7.900 | 7.900 | 1,087,554 |
| 2025-05-09 | 6.750 | 7.290 | 6.550 | 7.140 | 7.140 | 312,558 |
| 2025-05-08 | 7.150 | 7.280 | 6.400 | 6.730 | 6.730 | 1,575,975 |
| 2025-05-07 | 7.000 | 7.200 | 6.900 | 7.020 | 7.020 | 1,287,653 |
| 2025-05-06 | 7.850 | 7.880 | 7.400 | 7.530 | 7.530 | 500,145 |
| 2025-05-05 | 7.630 | 7.800 | 7.630 | 7.700 | 7.700 | 1,412,332 |
| 2025-05-02 | 7.600 | 7.820 | 7.600 | 7.640 | 7.640 | 358,385 |
| 2025-04-30 | 8.110 | 8.110 | 7.120 | 7.400 | 7.400 | 1,215,576 |
| 2025-04-29 | 7.550 | 8.150 | 7.500 | 8.050 | 8.050 | 1,660,804 |
| 2025-04-28 | 7.900 | 7.900 | 7.500 | 7.510 | 7.510 | 891,891 |
| 2025-04-25 | 7.700 | 8.000 | 7.670 | 7.900 | 7.900 | 483,681 |
| 2025-04-24 | 7.870 | 8.100 | 7.650 | 7.750 | 7.750 | 1,935,979 |
| 2025-04-23 | 8.800 | 8.950 | 7.940 | 8.100 | 8.100 | 6,892,613 |
| 2025-04-22 | 7.700 | 8.630 | 7.600 | 8.630 | 8.630 | 5,202,058 |
| 2025-04-21 | 7.490 | 7.710 | 7.350 | 7.630 | 7.630 | 1,368,406 |
| 2025-04-18 | 7.380 | 7.540 | 7.300 | 7.390 | 7.390 | 507,977 |
| 2025-04-17 | 7.500 | 7.500 | 7.290 | 7.380 | 7.380 | 204,666 |
| 2025-04-16 | 7.600 | 7.600 | 7.400 | 7.440 | 7.440 | 227,434 |
| 2025-04-15 | 7.410 | 7.650 | 7.410 | 7.560 | 7.560 | 287,430 |
| 2025-04-14 | 7.550 | 7.590 | 7.420 | 7.460 | 7.460 | 379,999 |
| 2025-04-11 | 7.510 | 7.600 | 7.360 | 7.420 | 7.420 | 275,912 |
| 2025-04-10 | 7.600 | 7.650 | 7.450 | 7.500 | 7.500 | 909,291 |
| 2025-04-09 | 7.500 | 7.500 | 7.250 | 7.340 | 7.340 | 340,637 |
| 2025-04-08 | 7.700 | 7.750 | 7.300 | 7.560 | 7.560 | 238,383 |
| 2025-04-07 | 7.720 | 8.000 | 7.010 | 7.630 | 7.630 | 1,151,976 |
| 2025-04-04 | 8.000 | 8.150 | 7.960 | 8.000 | 8.000 | 325,058 |
| 2025-04-03 | 8.030 | 8.130 | 7.870 | 8.030 | 8.030 | 315,982 |
| 2025-03-27 | 8.030 | 8.190 | 8.000 | 8.030 | 8.030 | 156,049 |
| 2025-03-26 | 8.200 | 8.400 | 8.000 | 8.030 | 8.030 | 413,025 |
| 2025-03-25 | 8.400 | 8.600 | 8.200 | 8.250 | 8.250 | 1,330,380 |
| 2025-03-24 | 8.300 | 8.650 | 8.300 | 8.460 | 8.460 | 3,729,850 |
| 2025-03-21 | 7.800 | 8.600 | 7.800 | 8.220 | 8.220 | 5,661,497 |
| 2025-03-20 | 7.750 | 7.880 | 7.670 | 7.700 | 7.700 | 440,037 |
| 2025-03-19 | 7.900 | 7.900 | 7.710 | 7.770 | 7.770 | 107,444 |
| 2025-03-18 | 7.550 | 7.850 | 7.550 | 7.830 | 7.830 | 283,293 |
| 2025-03-17 | 7.700 | 7.800 | 7.550 | 7.580 | 7.580 | 131,679 |
| 2025-03-14 | 7.800 | 7.800 | 7.500 | 7.600 | 7.600 | 98,010 |
| 2025-03-13 | 7.500 | 7.690 | 7.400 | 7.640 | 7.640 | 41,999 |
| 2025-03-12 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 246,012 |
| 2025-03-11 | 7.730 | 7.770 | 7.570 | 7.600 | 7.600 | 257,928 |
| 2025-03-10 | 7.870 | 7.870 | 7.600 | 7.720 | 7.720 | 220,172 |
| 2025-03-07 | 7.750 | 7.900 | 7.700 | 7.820 | 7.820 | 98,628 |
| 2025-03-06 | 7.900 | 7.950 | 7.750 | 7.780 | 7.780 | 203,695 |
| 2025-03-05 | 7.900 | 7.990 | 7.700 | 7.750 | 7.750 | 91,544 |
| 2025-03-04 | 7.880 | 7.880 | 7.650 | 7.760 | 7.760 | 70,887 |
| 2025-03-03 | 8.000 | 8.000 | 7.600 | 7.680 | 7.680 | 187,962 |
| 2025-02-28 | 8.090 | 8.090 | 7.750 | 7.790 | 7.790 | 688,993 |
| 2025-02-27 | 7.920 | 8.250 | 7.800 | 7.990 | 7.990 | 1,585,740 |
| 2025-02-26 | 7.950 | 8.030 | 7.800 | 8.010 | 8.010 | 416,996 |
| 2025-02-25 | 8.100 | 8.100 | 7.870 | 7.970 | 7.970 | 182,653 |
| 2025-02-24 | 8.100 | 8.100 | 7.910 | 8.000 | 8.000 | 87,189 |
| 2025-02-21 | 8.030 | 8.150 | 7.950 | 8.010 | 8.010 | 120,463 |
| 2025-02-20 | 7.850 | 8.120 | 7.850 | 8.030 | 8.030 | 312,210 |
| 2025-02-19 | 7.800 | 8.080 | 7.800 | 7.900 | 7.900 | 489,507 |
| 2025-02-18 | 7.500 | 7.940 | 7.500 | 7.820 | 7.820 | 418,841 |
| 2025-02-17 | 7.540 | 7.630 | 7.510 | 7.590 | 7.590 | 20,715 |
| 2025-02-14 | 7.550 | 7.740 | 7.510 | 7.560 | 7.560 | 38,799 |
| 2025-02-13 | 7.600 | 7.770 | 7.500 | 7.690 | 7.690 | 491,455 |
| 2025-02-12 | 7.600 | 7.640 | 7.500 | 7.520 | 7.520 | 355,434 |
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.