Aisha Steel Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 7.600 | 8.050 | 7.500 | 7.720 | 7.720 | 7,854,523 |
| 2023-11-20 | 7.580 | 7.620 | 7.320 | 7.550 | 7.550 | 1,239,023 |
| 2023-11-17 | 7.600 | 7.930 | 7.480 | 7.580 | 7.580 | 8,648,517 |
| 2023-11-16 | 7.100 | 7.650 | 7.100 | 7.480 | 7.480 | 7,360,866 |
| 2023-11-15 | 6.950 | 7.100 | 6.810 | 6.990 | 6.990 | 1,946,086 |
| 2023-11-14 | 7.010 | 7.150 | 6.750 | 6.890 | 6.890 | 3,073,573 |
| 2023-11-13 | 7.000 | 7.260 | 6.870 | 7.000 | 7.000 | 2,971,056 |
| 2023-11-10 | 6.800 | 6.950 | 6.760 | 6.850 | 6.850 | 979,089 |
| 2023-11-08 | 6.820 | 6.900 | 6.750 | 6.800 | 6.800 | 1,035,454 |
| 2023-11-07 | 7.250 | 7.350 | 6.800 | 6.830 | 6.830 | 2,574,181 |
| 2023-11-06 | 7.090 | 7.290 | 6.900 | 7.230 | 7.230 | 1,260,661 |
| 2023-11-03 | 7.130 | 7.290 | 6.910 | 6.990 | 6.990 | 2,497,551 |
| 2023-11-02 | 7.190 | 7.340 | 7.100 | 7.180 | 7.180 | 2,395,181 |
| 2023-11-01 | 6.840 | 7.190 | 6.680 | 7.100 | 7.100 | 4,804,237 |
| 2023-10-31 | 6.350 | 7.010 | 6.300 | 6.800 | 6.800 | 6,281,868 |
| 2023-10-30 | 6.200 | 6.500 | 6.120 | 6.450 | 6.450 | 2,068,099 |
| 2023-10-27 | 6.450 | 6.450 | 6.070 | 6.110 | 6.110 | 920,810 |
| 2023-10-26 | 6.490 | 6.490 | 6.200 | 6.240 | 6.240 | 804,439 |
| 2023-10-25 | 6.640 | 6.750 | 6.300 | 6.400 | 6.400 | 4,672,652 |
| 2023-10-24 | 6.330 | 6.690 | 6.250 | 6.550 | 6.550 | 10,128,740 |
| 2023-10-23 | 6.610 | 6.610 | 6.230 | 6.310 | 6.310 | 3,123,463 |
| 2023-10-20 | 6.680 | 6.790 | 6.520 | 6.600 | 6.600 | 1,904,978 |
| 2023-10-19 | 6.500 | 6.800 | 6.500 | 6.750 | 6.750 | 2,434,361 |
| 2023-10-18 | 6.450 | 6.800 | 6.450 | 6.510 | 6.510 | 2,764,518 |
| 2023-10-17 | 6.550 | 6.650 | 6.400 | 6.520 | 6.520 | 2,164,874 |
| 2023-10-16 | 6.020 | 6.640 | 6.020 | 6.510 | 6.510 | 5,462,862 |
| 2023-10-13 | 5.820 | 6.200 | 5.730 | 6.110 | 6.110 | 3,151,117 |
| 2023-10-12 | 5.980 | 5.980 | 5.800 | 5.810 | 5.810 | 447,492 |
| 2023-10-11 | 6.130 | 6.130 | 5.920 | 5.950 | 5.950 | 865,824 |
| 2023-10-10 | 5.860 | 6.150 | 5.860 | 6.050 | 6.050 | 1,286,278 |
| 2023-10-09 | 5.900 | 6.000 | 5.850 | 5.950 | 5.950 | 412,300 |
| 2023-10-06 | 6.150 | 6.150 | 5.850 | 6.020 | 6.020 | 710,211 |
| 2023-10-05 | 5.790 | 6.150 | 5.750 | 6.080 | 6.080 | 2,214,973 |
| 2023-10-04 | 5.760 | 5.900 | 5.750 | 5.780 | 5.780 | 191,652 |
| 2023-10-03 | 5.710 | 5.900 | 5.700 | 5.830 | 5.830 | 857,098 |
| 2023-10-02 | 5.710 | 5.860 | 5.650 | 5.790 | 5.790 | 308,551 |
| 2023-09-28 | 5.760 | 5.900 | 5.650 | 5.750 | 5.750 | 1,649,900 |
| 2023-09-27 | 5.350 | 5.790 | 5.350 | 5.760 | 5.760 | 3,507,970 |
| 2023-09-26 | 5.380 | 5.470 | 5.120 | 5.400 | 5.400 | 2,707,156 |
| 2023-09-25 | 5.200 | 5.350 | 5.100 | 5.320 | 5.320 | 638,356 |
| 2023-09-22 | 5.300 | 5.300 | 5.180 | 5.240 | 5.240 | 1,051,478 |
| 2023-09-21 | 5.170 | 5.290 | 5.040 | 5.220 | 5.220 | 3,011,828 |
| 2023-09-20 | 5.180 | 5.270 | 5.120 | 5.140 | 5.140 | 129,439 |
| 2023-09-19 | 5.300 | 5.300 | 5.140 | 5.200 | 5.200 | 242,216 |
| 2023-09-18 | 5.150 | 5.350 | 5.080 | 5.270 | 5.270 | 520,978 |
| 2023-09-15 | 5.300 | 5.300 | 5.080 | 5.150 | 5.150 | 429,471 |
| 2023-09-14 | 5.050 | 5.100 | 5.030 | 5.050 | 5.050 | 563,370 |
| 2023-09-13 | 5.220 | 5.290 | 5.030 | 5.050 | 5.050 | 841,345 |
| 2023-09-12 | 5.300 | 5.450 | 5.200 | 5.220 | 5.220 | 265,707 |
| 2023-09-11 | 5.240 | 5.360 | 5.030 | 5.310 | 5.310 | 775,348 |
| 2023-09-08 | 5.080 | 5.120 | 4.960 | 5.100 | 5.100 | 312,558 |
| 2023-09-07 | 5.110 | 5.280 | 4.950 | 4.990 | 4.990 | 960,588 |
| 2023-09-06 | 5.240 | 5.300 | 5.050 | 5.150 | 5.150 | 365,416 |
| 2023-09-05 | 5.200 | 5.280 | 5.080 | 5.150 | 5.150 | 360,904 |
| 2023-09-04 | 5.090 | 5.200 | 5.050 | 5.140 | 5.140 | 907,602 |
| 2023-09-01 | 4.900 | 5.120 | 4.900 | 5.070 | 5.070 | 529,175 |
| 2023-08-31 | 5.150 | 5.190 | 4.900 | 4.990 | 4.990 | 1,967,281 |
| 2023-08-30 | 5.250 | 5.250 | 5.080 | 5.110 | 5.110 | 435,833 |
| 2023-08-29 | 5.390 | 5.400 | 5.050 | 5.100 | 5.100 | 775,650 |
| 2023-08-28 | 5.430 | 5.480 | 5.190 | 5.220 | 5.220 | 1,353,450 |
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.