Aisha Steel Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 6.560 | 6.750 | 6.550 | 6.610 | 6.610 | 865,905 |
| 2024-08-19 | 6.760 | 6.800 | 6.550 | 6.590 | 6.590 | 826,035 |
| 2024-08-16 | 6.990 | 6.990 | 6.730 | 6.790 | 6.790 | 825,398 |
| 2024-08-15 | 7.000 | 7.150 | 6.910 | 6.950 | 6.950 | 710,801 |
| 2024-08-13 | 6.800 | 7.240 | 6.800 | 7.030 | 7.030 | 7,189,282 |
| 2024-08-12 | 6.600 | 6.980 | 6.580 | 6.750 | 6.750 | 1,010,133 |
| 2024-08-09 | 6.740 | 6.840 | 6.560 | 6.740 | 6.740 | 870,863 |
| 2024-08-08 | 6.750 | 6.840 | 6.540 | 6.670 | 6.670 | 798,810 |
| 2024-08-07 | 6.650 | 6.820 | 6.600 | 6.630 | 6.630 | 1,353,153 |
| 2024-08-06 | 6.880 | 6.880 | 6.500 | 6.650 | 6.650 | 1,721,198 |
| 2024-08-05 | 6.810 | 6.850 | 6.700 | 6.700 | 6.700 | 185,796 |
| 2024-08-02 | 6.700 | 6.850 | 6.540 | 6.850 | 6.850 | 591,068 |
| 2024-08-01 | 6.980 | 6.980 | 6.620 | 6.680 | 6.680 | 1,424,660 |
| 2024-07-31 | 6.830 | 7.050 | 6.830 | 6.890 | 6.890 | 2,216,957 |
| 2024-07-30 | 7.200 | 7.200 | 6.860 | 6.920 | 6.920 | 1,142,412 |
| 2024-07-29 | 7.160 | 7.200 | 7.000 | 7.110 | 7.110 | 768,513 |
| 2024-07-26 | 7.080 | 7.190 | 6.950 | 7.040 | 7.040 | 714,588 |
| 2024-07-25 | 7.250 | 7.350 | 6.970 | 7.060 | 7.060 | 1,049,916 |
| 2024-07-24 | 7.030 | 7.300 | 7.030 | 7.250 | 7.250 | 683,348 |
| 2024-07-23 | 7.090 | 7.140 | 6.850 | 7.120 | 7.120 | 751,251 |
| 2024-07-22 | 7.200 | 7.200 | 6.810 | 6.910 | 6.910 | 1,171,402 |
| 2024-07-19 | 7.350 | 7.350 | 7.050 | 7.110 | 7.110 | 1,064,236 |
| 2024-07-18 | 7.210 | 7.390 | 7.210 | 7.270 | 7.270 | 827,842 |
| 2024-07-15 | 7.300 | 7.400 | 7.200 | 7.310 | 7.310 | 513,093 |
| 2024-07-12 | 7.340 | 7.340 | 7.020 | 7.170 | 7.170 | 962,763 |
| 2024-07-11 | 7.350 | 7.360 | 7.200 | 7.250 | 7.250 | 620,901 |
| 2024-07-10 | 7.410 | 7.450 | 7.260 | 7.300 | 7.300 | 689,006 |
| 2024-07-09 | 7.500 | 7.630 | 7.390 | 7.410 | 7.410 | 835,999 |
| 2024-07-08 | 7.650 | 7.770 | 7.400 | 7.430 | 7.430 | 1,246,917 |
| 2024-07-05 | 7.600 | 7.790 | 7.600 | 7.640 | 7.640 | 224,151 |
| 2024-07-04 | 7.690 | 7.900 | 7.420 | 7.730 | 7.730 | 1,560,946 |
| 2024-07-03 | 7.700 | 7.740 | 7.500 | 7.560 | 7.560 | 618,146 |
| 2024-07-02 | 7.450 | 7.750 | 7.400 | 7.620 | 7.620 | 1,885,582 |
| 2024-07-01 | 7.370 | 7.590 | 7.200 | 7.250 | 7.250 | 2,494,034 |
| 2024-06-28 | 7.490 | 7.500 | 7.300 | 7.360 | 7.360 | 1,413,446 |
| 2024-06-27 | 7.600 | 7.600 | 7.400 | 7.440 | 7.440 | 259,182 |
| 2024-06-26 | 7.650 | 7.780 | 7.450 | 7.500 | 7.500 | 1,896,789 |
| 2024-06-25 | 7.700 | 7.840 | 7.590 | 7.600 | 7.600 | 1,047,241 |
| 2024-06-24 | 7.900 | 7.900 | 7.610 | 7.700 | 7.700 | 890,865 |
| 2024-06-21 | 8.100 | 8.200 | 7.870 | 7.890 | 7.890 | 912,155 |
| 2024-06-20 | 8.100 | 8.210 | 7.840 | 7.950 | 7.950 | 2,017,744 |
| 2024-06-14 | 8.550 | 8.580 | 7.920 | 8.030 | 8.030 | 1,881,510 |
| 2024-06-13 | 7.970 | 8.500 | 7.900 | 8.460 | 8.460 | 8,395,651 |
| 2024-06-12 | 7.520 | 7.820 | 7.520 | 7.630 | 7.630 | 439,621 |
| 2024-06-11 | 8.150 | 8.150 | 7.550 | 7.650 | 7.650 | 958,886 |
| 2024-06-10 | 7.800 | 7.910 | 7.620 | 7.880 | 7.880 | 551,907 |
| 2024-06-07 | 7.990 | 7.990 | 7.510 | 7.840 | 7.840 | 1,282,766 |
| 2024-06-06 | 8.140 | 8.140 | 7.700 | 7.780 | 7.780 | 1,787,600 |
| 2024-06-05 | 8.200 | 8.200 | 7.850 | 7.900 | 7.900 | 808,960 |
| 2024-06-04 | 8.260 | 8.300 | 7.990 | 8.060 | 8.060 | 1,442,116 |
| 2024-06-03 | 8.250 | 8.380 | 8.100 | 8.260 | 8.260 | 2,111,208 |
| 2024-05-31 | 8.090 | 8.250 | 7.960 | 8.180 | 8.180 | 2,732,842 |
| 2024-05-30 | 8.080 | 8.080 | 7.800 | 8.000 | 8.000 | 913,737 |
| 2024-05-29 | 8.200 | 8.240 | 7.900 | 7.940 | 7.940 | 1,457,513 |
| 2024-05-27 | 8.250 | 8.390 | 8.060 | 8.100 | 8.100 | 1,930,004 |
| 2024-05-24 | 8.200 | 8.450 | 8.200 | 8.230 | 8.230 | 3,454,665 |
| 2024-05-23 | 8.100 | 8.240 | 8.020 | 8.160 | 8.160 | 1,205,954 |
| 2024-05-22 | 8.250 | 8.260 | 8.010 | 8.100 | 8.100 | 1,453,740 |
| 2024-05-21 | 8.230 | 8.370 | 8.130 | 8.230 | 8.230 | 3,053,663 |
| 2024-05-20 | 8.480 | 8.550 | 8.080 | 8.210 | 8.210 | 3,884,441 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-20 | 2.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.