Aisha Steel Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	5.620	5.750	5.550	5.580	5.580	856,674
2023-05-26	5.670	5.720	5.520	5.550	5.550	541,946
2023-05-25	5.600	5.690	5.550	5.590	5.590	506,668
2023-05-24	5.760	5.760	5.560	5.580	5.580	916,322
2023-05-23	5.820	5.820	5.670	5.690	5.690	423,090
2023-05-22	6.050	6.290	5.650	5.750	5.750	4,304,391
2023-05-19	5.680	5.990	5.620	5.920	5.920	2,791,851
2023-05-18	5.860	5.860	5.620	5.650	5.650	960,057
2023-05-17	5.810	5.900	5.720	5.740	5.740	1,080,165
2023-05-16	5.950	5.990	5.740	5.790	5.790	4,399,622
2023-05-15	5.810	5.870	5.750	5.840	5.840	475,616
2023-05-12	5.770	5.890	5.710	5.800	5.800	374,258
2023-05-11	5.900	5.900	5.730	5.750	5.750	798,279
2023-05-10	5.700	5.900	5.700	5.840	5.840	1,193,434
2023-05-09	5.990	5.990	5.710	5.750	5.750	1,051,408
2023-05-08	6.400	6.400	5.880	5.900	5.900	6,719,868
2023-05-05	6.400	6.400	6.280	6.300	6.300	719,609
2023-05-04	6.430	6.600	6.340	6.350	6.350	4,476,479
2023-05-03	6.490	6.500	6.300	6.370	6.370	375,008
2023-05-02	6.470	6.470	6.360	6.400	6.400	275,467
2023-04-28	6.520	6.580	6.320	6.340	6.340	2,840,203
2023-04-27	6.750	6.850	6.490	6.510	6.510	4,092,550
2023-04-26	6.700	7.190	6.600	6.780	6.780	5,899,254
2023-04-20	6.700	6.890	6.500	6.700	6.700	1,419,079
2023-04-19	6.650	6.810	6.550	6.610	6.610	235,844
2023-04-18	6.570	6.680	6.570	6.640	6.640	18,417
2023-04-17	6.600	6.700	6.380	6.680	6.680	446,863
2023-04-13	6.800	6.820	6.590	6.620	6.620	307,397
2023-04-12	6.710	6.850	6.700	6.740	6.740	54,049
2023-04-11	6.740	6.770	6.660	6.710	6.710	122,246
2023-04-10	6.900	6.930	6.700	6.740	6.740	583,898
2023-04-07	7.000	7.100	6.750	6.780	6.780	306,762
2023-04-06	6.710	7.000	6.610	6.960	6.960	374,437
2023-04-05	6.730	6.820	6.680	6.730	6.730	61,204
2023-04-04	6.750	6.790	6.590	6.730	6.730	244,521
2023-04-03	6.800	6.820	6.750	6.780	6.780	126,049
2023-03-31	6.980	7.090	6.800	6.830	6.830	175,613
2023-03-30	6.930	6.980	6.800	6.890	6.890	358,289
2023-03-29	6.850	6.940	6.750	6.810	6.810	226,665
2023-03-28	6.760	6.960	6.760	6.830	6.830	144,336
2023-03-27	6.660	6.800	6.650	6.760	6.760	105,319
2023-03-24	6.800	6.800	6.650	6.760	6.760	218,072
2023-03-22	7.180	7.190	6.830	6.880	6.880	1,047,669
2023-03-21	6.960	7.300	6.960	7.130	7.130	1,901,795
2023-03-20	6.960	7.130	6.910	6.960	6.960	1,241,560
2023-03-17	6.940	7.090	6.900	6.920	6.920	3,753,599
2023-03-16	6.810	7.040	6.810	6.860	6.860	2,273,784
2023-03-15	6.740	6.910	6.500	6.850	6.850	1,154,079
2023-03-14	6.700	6.800	6.600	6.620	6.620	634,332
2023-03-13	6.600	6.850	6.600	6.750	6.750	1,527,331
2023-03-10	6.500	6.680	6.350	6.560	6.560	1,994,012
2023-03-09	6.200	6.700	6.110	6.470	6.470	2,492,458
2023-03-08	6.250	6.380	6.070	6.100	6.100	2,298,574
2023-03-07	6.290	6.290	6.130	6.190	6.190	30,790
2023-03-06	6.240	6.350	6.100	6.170	6.170	1,011,489
2023-03-03	6.010	6.180	6.000	6.130	6.130	514,426
2023-03-02	6.150	6.380	6.100	6.150	6.150	257,228
2023-03-01	6.210	6.400	6.000	6.140	6.140	173,469
2023-02-28	6.360	6.500	6.010	6.260	6.260	667,024
2023-02-27	6.510	6.590	6.400	6.430	6.430	298,640

← NewerPage 15 of 21 · 1,241 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.