Aisha Steel Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 6.600 | 6.730 | 6.490 | 6.510 | 6.510 | 245,064 |
| 2023-02-23 | 6.610 | 6.700 | 6.540 | 6.600 | 6.600 | 261,261 |
| 2023-02-22 | 6.640 | 6.750 | 6.610 | 6.680 | 6.680 | 159,857 |
| 2023-02-21 | 6.740 | 6.790 | 6.500 | 6.610 | 6.610 | 153,542 |
| 2023-02-20 | 6.660 | 6.750 | 6.500 | 6.660 | 6.660 | 184,206 |
| 2023-02-17 | 6.760 | 6.800 | 6.610 | 6.660 | 6.660 | 307,588 |
| 2023-02-16 | 6.850 | 6.900 | 6.660 | 6.720 | 6.720 | 450,626 |
| 2023-02-15 | 6.750 | 6.950 | 6.720 | 6.820 | 6.820 | 96,591 |
| 2023-02-14 | 6.880 | 6.930 | 6.780 | 6.810 | 6.810 | 105,795 |
| 2023-02-13 | 6.820 | 6.950 | 6.820 | 6.890 | 6.890 | 438,730 |
| 2023-02-10 | 7.010 | 7.200 | 6.750 | 6.830 | 6.830 | 1,018,808 |
| 2023-02-09 | 7.000 | 7.300 | 7.000 | 7.120 | 7.120 | 2,008,935 |
| 2023-02-08 | 7.000 | 7.000 | 6.900 | 6.940 | 6.940 | 96,705 |
| 2023-02-07 | 6.810 | 7.090 | 6.800 | 6.900 | 6.900 | 1,211,088 |
| 2023-02-06 | 6.990 | 6.990 | 6.820 | 6.870 | 6.870 | 133,409 |
| 2023-02-03 | 6.900 | 6.980 | 6.850 | 6.880 | 6.880 | 314,172 |
| 2023-02-02 | 6.950 | 7.020 | 6.940 | 6.940 | 6.940 | 806,613 |
| 2023-02-01 | 6.900 | 7.000 | 6.850 | 6.930 | 6.930 | 92,238 |
| 2023-01-31 | 7.000 | 7.000 | 6.870 | 6.930 | 6.930 | 822,372 |
| 2023-01-30 | 6.720 | 7.000 | 6.720 | 6.900 | 6.900 | 312,814 |
| 2023-01-27 | 7.290 | 7.300 | 6.810 | 6.900 | 6.900 | 671,974 |
| 2023-01-26 | 6.900 | 7.380 | 6.900 | 7.170 | 7.170 | 1,073,412 |
| 2023-01-25 | 7.140 | 7.190 | 7.000 | 7.030 | 7.030 | 620,668 |
| 2023-01-24 | 6.980 | 7.250 | 6.550 | 7.150 | 7.150 | 1,989,270 |
| 2023-01-23 | 6.770 | 7.000 | 6.700 | 6.920 | 6.920 | 189,003 |
| 2023-01-20 | 6.940 | 7.010 | 6.750 | 6.760 | 6.760 | 275,175 |
| 2023-01-19 | 6.880 | 7.000 | 6.680 | 6.860 | 6.860 | 329,680 |
| 2023-01-18 | 6.860 | 6.890 | 6.550 | 6.830 | 6.830 | 125,533 |
| 2023-01-17 | 7.340 | 7.340 | 6.560 | 6.820 | 6.820 | 299,366 |
| 2023-01-16 | 7.390 | 7.390 | 7.020 | 7.170 | 7.170 | 95,064 |
| 2023-01-13 | 7.400 | 7.410 | 7.190 | 7.200 | 7.200 | 347,116 |
| 2023-01-12 | 7.750 | 7.850 | 7.400 | 7.420 | 7.420 | 1,119,020 |
| 2023-01-11 | 7.850 | 7.850 | 7.500 | 7.530 | 7.530 | 234,015 |
| 2023-01-10 | 7.790 | 7.840 | 7.580 | 7.740 | 7.740 | 235,604 |
| 2023-01-09 | 7.900 | 7.900 | 7.500 | 7.540 | 7.540 | 253,002 |
| 2023-01-06 | 7.820 | 7.990 | 7.800 | 7.900 | 7.900 | 136,123 |
| 2023-01-05 | 8.000 | 8.100 | 7.910 | 7.950 | 7.950 | 23,130 |
| 2023-01-04 | 8.100 | 8.150 | 7.900 | 8.000 | 8.000 | 25,333 |
| 2023-01-03 | 7.900 | 8.100 | 7.900 | 8.000 | 8.000 | 102,408 |
| 2023-01-02 | 8.290 | 8.300 | 7.950 | 8.040 | 8.040 | 155,569 |
| 2022-12-30 | 7.740 | 8.380 | 7.700 | 8.210 | 8.210 | 2,536,844 |
| 2022-12-29 | 7.500 | 7.750 | 7.450 | 7.650 | 7.650 | 72,978 |
| 2022-12-28 | 7.940 | 7.940 | 7.450 | 7.500 | 7.500 | 87,762 |
| 2022-12-27 | 7.700 | 7.830 | 7.590 | 7.630 | 7.630 | 71,505 |
| 2022-12-26 | 7.490 | 7.800 | 7.300 | 7.680 | 7.680 | 326,996 |
| 2022-12-23 | 7.010 | 7.550 | 6.510 | 7.350 | 7.350 | 468,520 |
| 2022-12-22 | 7.250 | 7.280 | 7.190 | 7.250 | 7.250 | 406,503 |
| 2022-12-21 | 6.810 | 7.330 | 6.810 | 7.200 | 7.200 | 483,360 |
| 2022-12-20 | 7.650 | 7.700 | 7.110 | 7.180 | 7.180 | 788,618 |
| 2022-12-19 | 7.750 | 7.750 | 7.610 | 7.650 | 7.650 | 204,623 |
| 2022-12-16 | 7.770 | 7.900 | 7.610 | 7.780 | 7.780 | 178,388 |
| 2022-12-15 | 7.850 | 7.920 | 7.790 | 7.850 | 7.850 | 371,336 |
| 2022-12-14 | 7.920 | 7.940 | 7.830 | 7.900 | 7.900 | 821,572 |
| 2022-12-13 | 7.800 | 8.080 | 7.800 | 7.920 | 7.920 | 257,540 |
| 2022-12-12 | 7.800 | 7.990 | 7.750 | 7.820 | 7.820 | 191,111 |
| 2022-12-09 | 7.900 | 8.000 | 7.870 | 7.880 | 7.880 | 122,029 |
| 2022-12-08 | 7.850 | 7.950 | 7.820 | 7.850 | 7.850 | 181,544 |
| 2022-12-07 | 7.890 | 8.050 | 7.890 | 7.920 | 7.920 | 275,808 |
| 2022-12-06 | 7.980 | 7.980 | 7.800 | 7.900 | 7.900 | 487,364 |
| 2022-12-05 | 8.100 | 8.100 | 7.800 | 7.860 | 7.860 | 408,258 |
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.