Aisha Steel Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	5.430	5.480	5.190	5.220	5.220	1,353,450
2023-08-25	5.600	5.600	5.400	5.430	5.430	459,655
2023-08-24	5.550	5.700	5.550	5.610	5.610	820,682
2023-08-23	5.600	5.690	5.500	5.550	5.550	488,321
2023-08-22	5.750	5.750	5.560	5.600	5.600	767,734
2023-08-21	5.860	5.860	5.600	5.610	5.610	1,464,044
2023-08-18	6.050	6.050	5.870	5.890	5.890	789,319
2023-08-17	5.920	6.000	5.900	5.920	5.920	503,370
2023-08-16	6.050	6.150	5.940	5.990	5.990	789,687
2023-08-15	6.090	6.180	6.050	6.070	6.070	342,683
2023-08-11	6.130	6.130	5.910	6.100	6.100	880,997
2023-08-10	6.200	6.200	5.990	6.000	6.000	652,193
2023-08-09	5.820	6.140	5.820	6.110	6.110	1,086,805
2023-08-08	6.260	6.300	5.940	5.970	5.970	2,608,659
2023-08-07	6.380	6.550	6.220	6.260	6.260	2,891,570
2023-08-04	6.690	6.700	6.290	6.390	6.390	4,236,462
2023-08-03	6.590	6.880	6.360	6.620	6.620	13,357,210
2023-08-02	6.610	6.770	6.470	6.500	6.500	3,891,591
2023-08-01	6.590	6.960	6.540	6.590	6.590	11,417,310
2023-07-31	6.480	6.480	6.220	6.310	6.310	1,247,028
2023-07-27	6.590	6.590	6.250	6.310	6.310	1,042,301
2023-07-26	6.370	6.570	6.370	6.480	6.480	641,562
2023-07-25	6.340	6.580	6.310	6.520	6.520	1,864,494
2023-07-24	6.500	6.500	6.210	6.290	6.290	582,411
2023-07-21	6.200	6.550	6.200	6.380	6.380	2,621,026
2023-07-20	6.200	6.350	6.150	6.200	6.200	1,696,101
2023-07-19	6.350	6.480	6.100	6.180	6.180	1,333,271
2023-07-18	6.560	6.600	6.340	6.390	6.390	340,725
2023-07-17	6.600	6.650	6.400	6.470	6.470	1,812,616
2023-07-14	6.530	6.600	6.330	6.360	6.360	1,165,403
2023-07-13	6.900	7.000	6.570	6.630	6.630	6,112,929
2023-07-12	6.410	7.000	6.220	6.800	6.800	17,175,779
2023-07-11	5.940	6.550	5.940	6.370	6.370	20,736,359
2023-07-10	5.650	5.990	5.600	5.940	5.940	9,878,836
2023-07-07	5.590	5.650	5.530	5.560	5.560	1,664,447
2023-07-06	5.680	5.680	5.510	5.560	5.560	1,326,802
2023-07-05	5.690	5.770	5.570	5.580	5.580	2,022,063
2023-07-04	5.950	5.950	5.540	5.590	5.590	3,731,463
2023-07-03	5.700	6.000	5.660	5.870	5.870	5,630,606
2023-06-27	5.340	5.600	5.250	5.400	5.400	1,195,685
2023-06-26	5.100	5.500	5.100	5.460	5.460	624,595
2023-06-23	5.500	5.500	5.010	5.210	5.210	380,644
2023-06-22	5.350	5.350	5.270	5.280	5.280	54,978
2023-06-21	5.400	5.460	5.170	5.350	5.350	743,565
2023-06-20	5.300	5.500	5.240	5.330	5.330	1,212,422
2023-06-19	5.600	5.700	5.200	5.370	5.370	616,202
2023-06-16	5.630	5.660	5.500	5.540	5.540	500,908
2023-06-15	5.670	5.710	5.650	5.650	5.650	57,070
2023-06-14	5.650	5.880	5.650	5.750	5.750	372,526
2023-06-13	5.940	5.950	5.750	5.800	5.800	208,881
2023-06-12	5.750	5.950	5.750	5.840	5.840	516,844
2023-06-09	5.710	5.980	5.710	5.910	5.910	2,212,740
2023-06-08	5.800	5.860	5.740	5.820	5.820	898,268
2023-06-07	5.800	5.870	5.650	5.770	5.770	1,007,009
2023-06-06	5.620	5.880	5.620	5.800	5.800	1,243,444
2023-06-05	5.500	5.700	5.500	5.670	5.670	275,999
2023-06-02	5.550	5.690	5.550	5.580	5.580	263,806
2023-06-01	5.650	5.650	5.590	5.600	5.600	367,849
2023-05-31	5.650	5.780	5.600	5.600	5.600	429,287
2023-05-30	5.600	5.750	5.570	5.690	5.690	1,328,208

← NewerPage 14 of 21 · 1,244 trading daysOlder →

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.