Aisha Steel Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 8.500 | 8.740 | 8.310 | 8.410 | 8.410 | 13,302,680 |
| 2024-05-16 | 8.010 | 8.270 | 7.750 | 8.210 | 8.210 | 4,211,226 |
| 2024-05-15 | 8.100 | 8.250 | 7.980 | 8.040 | 8.040 | 1,892,851 |
| 2024-05-14 | 8.400 | 8.450 | 7.970 | 8.100 | 8.100 | 4,793,503 |
| 2024-05-13 | 7.900 | 8.580 | 7.700 | 8.290 | 8.290 | 16,563,660 |
| 2024-05-10 | 7.500 | 7.900 | 7.500 | 7.820 | 7.820 | 8,820,496 |
| 2024-05-09 | 7.300 | 7.540 | 7.100 | 7.450 | 7.450 | 2,452,585 |
| 2024-05-08 | 7.280 | 7.280 | 7.050 | 7.180 | 7.180 | 1,145,159 |
| 2024-05-07 | 7.400 | 7.400 | 7.130 | 7.160 | 7.160 | 2,870,076 |
| 2024-05-06 | 7.190 | 7.530 | 7.170 | 7.350 | 7.350 | 2,307,037 |
| 2024-05-03 | 7.080 | 7.250 | 7.000 | 7.160 | 7.160 | 820,774 |
| 2024-05-02 | 7.000 | 7.050 | 6.850 | 6.980 | 6.980 | 1,445,879 |
| 2024-04-30 | 7.310 | 7.350 | 7.000 | 7.020 | 7.020 | 2,933,113 |
| 2024-04-29 | 7.810 | 7.950 | 7.120 | 7.350 | 7.350 | 4,694,238 |
| 2024-04-26 | 7.800 | 8.050 | 7.510 | 7.730 | 7.730 | 5,548,555 |
| 2024-04-25 | 7.390 | 7.910 | 7.310 | 7.710 | 7.710 | 9,484,629 |
| 2024-04-24 | 7.100 | 7.370 | 7.060 | 7.310 | 7.310 | 4,329,677 |
| 2024-04-23 | 7.020 | 7.240 | 7.010 | 7.050 | 7.050 | 1,473,924 |
| 2024-04-22 | 6.940 | 7.250 | 6.850 | 7.050 | 7.050 | 3,163,795 |
| 2024-04-19 | 6.830 | 7.000 | 6.830 | 6.900 | 6.900 | 1,373,742 |
| 2024-04-18 | 7.000 | 7.000 | 6.850 | 6.900 | 6.900 | 567,106 |
| 2024-04-17 | 7.030 | 7.080 | 6.900 | 6.980 | 6.980 | 1,038,743 |
| 2024-04-16 | 7.090 | 7.390 | 6.900 | 7.020 | 7.020 | 7,353,073 |
| 2024-04-15 | 6.900 | 7.000 | 6.800 | 6.960 | 6.960 | 518,190 |
| 2024-04-09 | 7.110 | 7.110 | 6.800 | 6.910 | 6.910 | 1,047,230 |
| 2024-04-08 | 6.900 | 7.150 | 6.850 | 7.040 | 7.040 | 2,391,337 |
| 2024-04-04 | 6.920 | 6.950 | 6.800 | 6.830 | 6.830 | 517,511 |
| 2024-04-03 | 6.880 | 6.990 | 6.730 | 6.900 | 6.900 | 1,818,741 |
| 2024-04-02 | 6.900 | 6.900 | 6.750 | 6.790 | 6.790 | 314,084 |
| 2024-04-01 | 6.800 | 6.980 | 6.730 | 6.760 | 6.760 | 209,718 |
| 2024-03-29 | 6.880 | 6.880 | 6.520 | 6.750 | 6.750 | 336,438 |
| 2024-03-28 | 6.850 | 6.970 | 6.720 | 6.760 | 6.760 | 643,084 |
| 2024-03-27 | 6.970 | 7.050 | 6.700 | 6.730 | 6.730 | 1,025,407 |
| 2024-03-26 | 6.940 | 7.090 | 6.740 | 6.830 | 6.830 | 649,834 |
| 2024-03-25 | 7.100 | 7.100 | 6.630 | 6.790 | 6.790 | 780,951 |
| 2024-03-22 | 6.990 | 7.060 | 6.720 | 7.020 | 7.020 | 2,687,731 |
| 2024-03-21 | 6.940 | 6.940 | 6.760 | 6.810 | 6.810 | 710,536 |
| 2024-03-20 | 6.900 | 6.950 | 6.690 | 6.730 | 6.730 | 400,253 |
| 2024-03-19 | 6.990 | 6.990 | 6.850 | 6.860 | 6.860 | 218,557 |
| 2024-03-18 | 7.110 | 7.220 | 6.900 | 6.930 | 6.930 | 237,664 |
| 2024-03-15 | 6.990 | 7.200 | 6.930 | 7.100 | 7.100 | 601,297 |
| 2024-03-14 | 6.830 | 7.050 | 6.800 | 6.880 | 6.880 | 860,395 |
| 2024-03-13 | 7.050 | 7.090 | 6.800 | 6.810 | 6.810 | 894,232 |
| 2024-03-12 | 7.200 | 7.250 | 6.930 | 6.960 | 6.960 | 507,345 |
| 2024-03-11 | 7.080 | 7.550 | 7.080 | 7.150 | 7.150 | 3,251,850 |
| 2024-03-08 | 6.980 | 7.200 | 6.910 | 7.050 | 7.050 | 545,865 |
| 2024-03-07 | 7.140 | 7.140 | 6.830 | 6.910 | 6.910 | 377,455 |
| 2024-03-06 | 7.000 | 7.110 | 6.990 | 7.040 | 7.040 | 931,631 |
| 2024-03-05 | 6.950 | 7.130 | 6.900 | 6.960 | 6.960 | 1,373,645 |
| 2024-03-04 | 6.990 | 7.050 | 6.800 | 6.870 | 6.870 | 518,991 |
| 2024-03-01 | 7.000 | 7.000 | 6.810 | 6.900 | 6.900 | 226,938 |
| 2024-02-29 | 6.870 | 7.030 | 6.870 | 6.900 | 6.900 | 340,162 |
| 2024-02-28 | 6.890 | 7.030 | 6.780 | 6.870 | 6.870 | 906,302 |
| 2024-02-27 | 7.040 | 7.100 | 6.800 | 6.850 | 6.850 | 472,398 |
| 2024-02-26 | 7.250 | 7.390 | 6.900 | 6.950 | 6.950 | 3,790,087 |
| 2024-02-23 | 7.310 | 7.490 | 7.150 | 7.360 | 7.360 | 965,103 |
| 2024-02-22 | 7.070 | 7.400 | 7.040 | 7.300 | 7.300 | 727,690 |
| 2024-02-21 | 6.690 | 7.300 | 6.690 | 7.060 | 7.060 | 1,651,611 |
| 2024-02-20 | 6.630 | 6.780 | 6.510 | 6.540 | 6.540 | 247,342 |
| 2024-02-19 | 6.500 | 6.750 | 6.300 | 6.630 | 6.630 | 748,536 |
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.