Azgard Nine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 8.250 | 8.400 | 8.100 | 8.110 | 8.110 | 1,271,333 |
| 2024-11-14 | 8.350 | 8.700 | 8.200 | 8.250 | 8.250 | 5,696,872 |
| 2024-11-13 | 7.700 | 8.390 | 7.500 | 8.190 | 8.190 | 5,814,316 |
| 2024-11-12 | 7.840 | 7.970 | 7.650 | 7.700 | 7.700 | 2,749,188 |
| 2024-11-11 | 7.550 | 8.050 | 7.450 | 7.830 | 7.830 | 9,322,917 |
| 2024-11-08 | 7.700 | 7.700 | 7.420 | 7.500 | 7.500 | 441,434 |
| 2024-11-07 | 7.660 | 7.750 | 7.500 | 7.580 | 7.580 | 920,668 |
| 2024-11-06 | 7.350 | 7.700 | 7.340 | 7.540 | 7.540 | 4,803,431 |
| 2024-11-05 | 7.250 | 7.400 | 7.170 | 7.260 | 7.260 | 414,315 |
| 2024-11-04 | 7.300 | 7.300 | 7.130 | 7.250 | 7.250 | 270,705 |
| 2024-11-01 | 7.150 | 7.250 | 7.060 | 7.160 | 7.160 | 336,050 |
| 2024-10-31 | 7.380 | 7.380 | 7.140 | 7.160 | 7.160 | 195,690 |
| 2024-10-30 | 7.350 | 7.360 | 7.150 | 7.220 | 7.220 | 380,925 |
| 2024-10-29 | 7.500 | 7.510 | 7.310 | 7.350 | 7.350 | 173,461 |
| 2024-10-28 | 7.350 | 7.550 | 7.200 | 7.440 | 7.440 | 1,100,865 |
| 2024-10-25 | 7.700 | 7.700 | 7.250 | 7.350 | 7.350 | 429,254 |
| 2024-10-24 | 7.300 | 7.570 | 7.300 | 7.500 | 7.500 | 1,266,913 |
| 2024-10-23 | 7.480 | 7.480 | 7.250 | 7.290 | 7.290 | 255,075 |
| 2024-10-22 | 7.450 | 7.600 | 7.210 | 7.330 | 7.330 | 1,289,576 |
| 2024-10-21 | 7.180 | 7.530 | 7.180 | 7.480 | 7.480 | 916,229 |
| 2024-10-18 | 7.300 | 7.500 | 7.110 | 7.170 | 7.170 | 805,939 |
| 2024-10-17 | 7.240 | 7.370 | 7.100 | 7.280 | 7.280 | 730,206 |
| 2024-10-16 | 7.090 | 7.250 | 7.070 | 7.190 | 7.190 | 964,482 |
| 2024-10-15 | 7.200 | 7.290 | 7.080 | 7.100 | 7.100 | 450,083 |
| 2024-10-14 | 7.150 | 7.300 | 7.070 | 7.180 | 7.180 | 589,644 |
| 2024-10-11 | 7.130 | 7.200 | 7.000 | 7.040 | 7.040 | 323,594 |
| 2024-10-10 | 7.210 | 7.210 | 7.130 | 7.140 | 7.140 | 261,933 |
| 2024-10-09 | 7.340 | 7.340 | 7.120 | 7.160 | 7.160 | 337,378 |
| 2024-10-08 | 7.220 | 7.300 | 7.200 | 7.200 | 7.200 | 444,591 |
| 2024-10-07 | 7.230 | 7.380 | 7.150 | 7.240 | 7.240 | 334,565 |
| 2024-10-04 | 7.330 | 7.400 | 7.180 | 7.220 | 7.220 | 349,912 |
| 2024-10-03 | 7.190 | 7.450 | 7.180 | 7.300 | 7.300 | 345,603 |
| 2024-10-02 | 7.450 | 7.450 | 7.120 | 7.140 | 7.140 | 466,723 |
| 2024-10-01 | 7.200 | 7.490 | 7.090 | 7.390 | 7.390 | 585,391 |
| 2024-09-30 | 7.140 | 7.400 | 7.030 | 7.190 | 7.190 | 552,753 |
| 2024-09-27 | 7.450 | 7.450 | 7.180 | 7.220 | 7.220 | 284,655 |
| 2024-09-26 | 7.410 | 7.550 | 7.250 | 7.290 | 7.290 | 582,317 |
| 2024-09-25 | 7.400 | 7.430 | 7.300 | 7.340 | 7.340 | 162,998 |
| 2024-09-24 | 7.550 | 7.550 | 7.300 | 7.330 | 7.330 | 405,274 |
| 2024-09-23 | 7.460 | 7.500 | 7.400 | 7.470 | 7.470 | 141,769 |
| 2024-09-20 | 7.460 | 7.550 | 7.400 | 7.460 | 7.460 | 385,023 |
| 2024-09-19 | 7.810 | 7.810 | 7.500 | 7.510 | 7.510 | 602,115 |
| 2024-09-18 | 7.600 | 7.870 | 7.510 | 7.600 | 7.600 | 643,511 |
| 2024-09-16 | 7.830 | 7.890 | 7.620 | 7.670 | 7.670 | 310,794 |
| 2024-09-13 | 8.000 | 8.180 | 7.600 | 7.900 | 7.900 | 5,165,614 |
| 2024-09-12 | 7.570 | 7.750 | 7.570 | 7.720 | 7.720 | 274,908 |
| 2024-09-11 | 7.700 | 7.800 | 7.570 | 7.600 | 7.600 | 646,521 |
| 2024-09-10 | 7.700 | 7.770 | 7.620 | 7.670 | 7.670 | 194,627 |
| 2024-09-09 | 7.850 | 7.890 | 7.650 | 7.730 | 7.730 | 254,386 |
| 2024-09-06 | 7.980 | 8.010 | 7.800 | 7.860 | 7.860 | 392,851 |
| 2024-09-05 | 8.000 | 8.080 | 7.800 | 7.870 | 7.870 | 1,126,899 |
| 2024-09-04 | 7.680 | 8.220 | 7.680 | 7.960 | 7.960 | 6,499,315 |
| 2024-09-03 | 7.720 | 7.850 | 7.510 | 7.560 | 7.560 | 313,838 |
| 2024-09-02 | 8.090 | 8.100 | 7.500 | 7.550 | 7.550 | 1,652,705 |
| 2024-08-30 | 7.600 | 8.050 | 7.540 | 7.970 | 7.970 | 5,623,056 |
| 2024-08-29 | 7.740 | 7.860 | 7.470 | 7.520 | 7.520 | 1,006,250 |
| 2024-08-28 | 7.630 | 7.860 | 7.500 | 7.560 | 7.560 | 1,018,109 |
| 2024-08-27 | 7.690 | 7.690 | 7.460 | 7.500 | 7.500 | 371,330 |
| 2024-08-26 | 7.720 | 7.850 | 7.400 | 7.430 | 7.430 | 464,107 |
| 2024-08-23 | 7.650 | 8.100 | 7.260 | 7.720 | 7.720 | 5,994,297 |
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.