Aisha Steel Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 6.900 | 6.900 | 6.350 | 6.520 | 6.520 | 899,798 |
| 2024-02-15 | 7.000 | 7.040 | 6.550 | 6.640 | 6.640 | 1,889,710 |
| 2024-02-14 | 6.900 | 7.060 | 6.750 | 6.930 | 6.930 | 687,592 |
| 2024-02-13 | 6.650 | 6.900 | 6.530 | 6.730 | 6.730 | 697,233 |
| 2024-02-12 | 7.300 | 7.350 | 6.600 | 6.730 | 6.730 | 1,943,740 |
| 2024-02-09 | 7.410 | 7.410 | 7.010 | 7.290 | 7.290 | 321,725 |
| 2024-02-07 | 7.600 | 7.610 | 7.510 | 7.570 | 7.570 | 319,244 |
| 2024-02-06 | 7.360 | 7.580 | 7.360 | 7.520 | 7.520 | 800,492 |
| 2024-02-02 | 7.350 | 7.450 | 7.270 | 7.360 | 7.360 | 402,536 |
| 2024-02-01 | 7.350 | 7.420 | 7.200 | 7.260 | 7.260 | 545,674 |
| 2024-01-31 | 7.690 | 7.900 | 7.260 | 7.300 | 7.300 | 7,180,987 |
| 2024-01-30 | 7.560 | 7.900 | 7.550 | 7.630 | 7.630 | 944,404 |
| 2024-01-29 | 8.100 | 8.100 | 7.700 | 7.760 | 7.760 | 1,965,941 |
| 2024-01-26 | 7.630 | 8.000 | 7.420 | 7.850 | 7.850 | 5,964,299 |
| 2024-01-25 | 7.650 | 7.700 | 7.460 | 7.520 | 7.520 | 829,798 |
| 2024-01-24 | 7.510 | 7.640 | 7.480 | 7.550 | 7.550 | 788,520 |
| 2024-01-23 | 7.430 | 7.570 | 7.380 | 7.510 | 7.510 | 986,087 |
| 2024-01-22 | 7.690 | 7.690 | 7.380 | 7.470 | 7.470 | 634,566 |
| 2024-01-19 | 7.900 | 7.950 | 7.460 | 7.520 | 7.520 | 1,302,070 |
| 2024-01-18 | 7.980 | 7.980 | 7.500 | 7.770 | 7.770 | 1,834,643 |
| 2024-01-17 | 7.880 | 8.200 | 7.690 | 7.840 | 7.840 | 2,285,088 |
| 2024-01-16 | 8.000 | 8.070 | 7.700 | 7.730 | 7.730 | 2,076,231 |
| 2024-01-15 | 8.310 | 8.340 | 8.010 | 8.030 | 8.030 | 1,234,916 |
| 2024-01-12 | 8.450 | 8.600 | 8.250 | 8.290 | 8.290 | 4,291,189 |
| 2024-01-11 | 8.400 | 8.550 | 8.310 | 8.380 | 8.380 | 2,779,706 |
| 2024-01-10 | 8.490 | 8.550 | 8.250 | 8.340 | 8.340 | 1,336,011 |
| 2024-01-09 | 8.400 | 8.440 | 8.150 | 8.400 | 8.400 | 2,013,952 |
| 2024-01-08 | 8.270 | 8.650 | 8.240 | 8.310 | 8.310 | 1,755,193 |
| 2024-01-05 | 8.690 | 8.740 | 8.250 | 8.430 | 8.430 | 1,607,227 |
| 2024-01-04 | 8.750 | 8.850 | 8.430 | 8.520 | 8.520 | 1,981,130 |
| 2024-01-03 | 8.650 | 9.200 | 8.500 | 8.780 | 8.780 | 8,609,183 |
| 2024-01-02 | 9.050 | 9.050 | 8.420 | 8.510 | 8.510 | 3,804,238 |
| 2024-01-01 | 8.710 | 9.000 | 8.700 | 8.850 | 8.850 | 6,682,623 |
| 2023-12-29 | 8.600 | 8.970 | 8.360 | 8.680 | 8.680 | 8,707,398 |
| 2023-12-28 | 8.230 | 8.750 | 8.070 | 8.450 | 8.450 | 13,774,850 |
| 2023-12-27 | 7.750 | 8.170 | 7.750 | 8.060 | 8.060 | 3,655,229 |
| 2023-12-26 | 8.210 | 8.210 | 7.680 | 7.740 | 7.740 | 1,947,813 |
| 2023-12-22 | 8.760 | 8.810 | 8.200 | 8.270 | 8.270 | 3,393,248 |
| 2023-12-21 | 8.120 | 8.560 | 8.020 | 8.470 | 8.470 | 6,081,392 |
| 2023-12-20 | 8.100 | 8.390 | 7.600 | 8.040 | 8.040 | 3,739,305 |
| 2023-12-19 | 9.000 | 9.000 | 8.100 | 8.250 | 8.250 | 7,065,319 |
| 2023-12-18 | 8.950 | 9.200 | 8.800 | 9.010 | 9.010 | 7,236,544 |
| 2023-12-15 | 8.440 | 8.890 | 8.410 | 8.720 | 8.720 | 7,060,430 |
| 2023-12-14 | 8.000 | 8.410 | 7.900 | 8.350 | 8.350 | 2,727,438 |
| 2023-12-13 | 8.600 | 8.650 | 7.960 | 8.100 | 8.100 | 2,679,231 |
| 2023-12-12 | 8.180 | 8.670 | 8.180 | 8.540 | 8.540 | 2,210,694 |
| 2023-12-11 | 8.640 | 8.660 | 8.260 | 8.430 | 8.430 | 2,203,203 |
| 2023-12-08 | 8.380 | 8.900 | 8.220 | 8.590 | 8.590 | 6,046,601 |
| 2023-12-07 | 8.120 | 8.430 | 8.100 | 8.320 | 8.320 | 5,733,858 |
| 2023-12-06 | 8.180 | 8.230 | 8.030 | 8.100 | 8.100 | 3,591,206 |
| 2023-12-05 | 7.790 | 8.350 | 7.650 | 8.010 | 8.010 | 13,159,870 |
| 2023-12-04 | 7.750 | 7.950 | 7.650 | 7.720 | 7.720 | 4,946,691 |
| 2023-12-01 | 7.450 | 7.730 | 7.450 | 7.630 | 7.630 | 2,920,047 |
| 2023-11-30 | 7.670 | 7.730 | 7.400 | 7.490 | 7.490 | 2,712,998 |
| 2023-11-29 | 7.480 | 7.850 | 7.300 | 7.540 | 7.540 | 7,442,048 |
| 2023-11-28 | 7.500 | 7.750 | 7.340 | 7.390 | 7.390 | 5,610,576 |
| 2023-11-27 | 7.500 | 7.740 | 7.350 | 7.440 | 7.440 | 6,906,023 |
| 2023-11-24 | 7.880 | 7.880 | 7.310 | 7.360 | 7.360 | 5,033,762 |
| 2023-11-23 | 7.850 | 7.930 | 7.640 | 7.700 | 7.700 | 3,339,956 |
| 2023-11-22 | 7.710 | 8.140 | 7.670 | 7.700 | 7.700 | 6,673,010 |
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.