Azgard Nine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.640 | 8.450 | 7.330 | 7.390 | 7.390 | 818,800 |
| 2025-02-07 | 7.500 | 7.500 | 7.300 | 7.470 | 7.470 | 189,253 |
| 2025-02-06 | 7.700 | 7.700 | 7.360 | 7.430 | 7.430 | 474,012 |
| 2025-02-04 | 7.710 | 7.800 | 7.520 | 7.640 | 7.640 | 159,724 |
| 2025-02-03 | 7.750 | 7.890 | 7.700 | 7.710 | 7.710 | 193,200 |
| 2025-01-31 | 7.910 | 8.230 | 7.700 | 7.750 | 7.750 | 495,825 |
| 2025-01-30 | 8.090 | 8.090 | 7.720 | 7.910 | 7.910 | 115,406 |
| 2025-01-29 | 7.800 | 7.940 | 7.750 | 7.800 | 7.800 | 462,983 |
| 2025-01-28 | 8.140 | 8.140 | 7.800 | 7.830 | 7.830 | 295,815 |
| 2025-01-27 | 8.020 | 8.380 | 7.980 | 8.000 | 8.000 | 357,842 |
| 2025-01-24 | 8.200 | 8.400 | 7.990 | 8.230 | 8.230 | 698,552 |
| 2025-01-23 | 8.020 | 8.440 | 8.000 | 8.070 | 8.070 | 702,888 |
| 2025-01-22 | 8.390 | 8.390 | 8.000 | 8.020 | 8.020 | 762,385 |
| 2025-01-21 | 8.400 | 8.470 | 8.160 | 8.200 | 8.200 | 241,221 |
| 2025-01-20 | 8.250 | 8.400 | 8.150 | 8.350 | 8.350 | 478,108 |
| 2025-01-17 | 8.010 | 8.300 | 8.000 | 8.070 | 8.070 | 458,314 |
| 2025-01-16 | 7.960 | 8.280 | 7.960 | 8.080 | 8.080 | 233,077 |
| 2025-01-15 | 8.180 | 8.200 | 7.950 | 7.960 | 7.960 | 503,768 |
| 2025-01-14 | 8.080 | 8.200 | 7.900 | 8.140 | 8.140 | 582,780 |
| 2025-01-13 | 8.010 | 8.150 | 7.750 | 8.000 | 8.000 | 860,840 |
| 2025-01-10 | 8.180 | 8.180 | 7.870 | 7.990 | 7.990 | 1,095,392 |
| 2025-01-09 | 8.600 | 8.600 | 8.100 | 8.180 | 8.180 | 531,064 |
| 2025-01-08 | 8.680 | 8.750 | 8.320 | 8.400 | 8.400 | 607,823 |
| 2025-01-07 | 8.510 | 8.710 | 8.310 | 8.480 | 8.480 | 612,297 |
| 2025-01-06 | 9.000 | 9.050 | 8.450 | 8.510 | 8.510 | 1,131,809 |
| 2025-01-03 | 9.000 | 9.160 | 8.700 | 8.910 | 8.910 | 648,758 |
| 2025-01-02 | 9.030 | 9.260 | 8.940 | 9.060 | 9.060 | 1,357,705 |
| 2025-01-01 | 8.480 | 9.350 | 8.480 | 9.030 | 9.030 | 522,760 |
| 2024-12-31 | 8.820 | 9.350 | 8.820 | 9.170 | 9.170 | 2,768,805 |
| 2024-12-30 | 8.650 | 8.900 | 8.590 | 8.820 | 8.820 | 558,945 |
| 2024-12-27 | 8.300 | 8.600 | 8.250 | 8.500 | 8.500 | 505,626 |
| 2024-12-26 | 8.350 | 8.500 | 8.250 | 8.290 | 8.290 | 320,288 |
| 2024-12-24 | 8.770 | 8.850 | 8.400 | 8.460 | 8.460 | 630,968 |
| 2024-12-23 | 8.250 | 8.800 | 8.250 | 8.770 | 8.770 | 935,327 |
| 2024-12-20 | 8.520 | 8.550 | 8.150 | 8.380 | 8.380 | 584,507 |
| 2024-12-19 | 8.800 | 8.970 | 8.170 | 8.440 | 8.440 | 997,459 |
| 2024-12-18 | 9.150 | 9.200 | 8.850 | 8.970 | 8.970 | 990,132 |
| 2024-12-17 | 9.290 | 9.350 | 8.900 | 9.040 | 9.040 | 1,870,614 |
| 2024-12-16 | 9.400 | 9.500 | 9.260 | 9.280 | 9.280 | 916,044 |
| 2024-12-13 | 9.400 | 9.740 | 9.080 | 9.420 | 9.420 | 4,370,244 |
| 2024-12-12 | 9.050 | 9.390 | 9.000 | 9.300 | 9.300 | 2,147,599 |
| 2024-12-11 | 9.240 | 9.240 | 8.910 | 9.010 | 9.010 | 1,090,639 |
| 2024-12-10 | 9.610 | 9.670 | 8.700 | 8.970 | 8.970 | 2,398,693 |
| 2024-12-09 | 9.400 | 9.490 | 9.150 | 9.440 | 9.440 | 2,799,033 |
| 2024-12-06 | 9.090 | 9.300 | 8.900 | 9.150 | 9.150 | 2,343,141 |
| 2024-12-05 | 9.000 | 9.290 | 8.900 | 9.080 | 9.080 | 4,237,519 |
| 2024-12-04 | 8.450 | 8.990 | 8.410 | 8.930 | 8.930 | 8,358,649 |
| 2024-12-03 | 8.400 | 8.540 | 8.300 | 8.410 | 8.410 | 2,723,593 |
| 2024-12-02 | 8.010 | 8.380 | 8.010 | 8.290 | 8.290 | 1,279,322 |
| 2024-11-29 | 8.070 | 8.150 | 7.900 | 8.070 | 8.070 | 781,370 |
| 2024-11-28 | 7.950 | 8.170 | 7.900 | 8.080 | 8.080 | 392,544 |
| 2024-11-27 | 7.870 | 8.080 | 7.780 | 7.980 | 7.980 | 313,111 |
| 2024-11-26 | 8.100 | 8.150 | 7.600 | 7.680 | 7.680 | 413,967 |
| 2024-11-25 | 8.000 | 8.080 | 7.700 | 8.010 | 8.010 | 716,107 |
| 2024-11-22 | 8.250 | 8.400 | 7.800 | 7.920 | 7.920 | 1,236,874 |
| 2024-11-21 | 8.310 | 8.430 | 8.210 | 8.250 | 8.250 | 687,027 |
| 2024-11-20 | 8.600 | 8.750 | 8.260 | 8.300 | 8.300 | 2,720,373 |
| 2024-11-19 | 8.600 | 8.600 | 8.390 | 8.520 | 8.520 | 1,368,295 |
| 2024-11-18 | 8.250 | 8.550 | 8.250 | 8.410 | 8.410 | 2,247,391 |
| 2024-11-15 | 8.250 | 8.400 | 8.100 | 8.110 | 8.110 | 1,271,333 |
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.