Aisha Steel Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	8.260	8.360	7.900	8.050	8.050	531,205
2022-12-01	8.500	8.540	8.210	8.240	8.240	332,472
2022-11-30	8.400	8.450	8.280	8.340	8.340	238,913
2022-11-29	8.570	8.570	8.340	8.400	8.400	129,351
2022-11-28	8.700	8.700	8.300	8.380	8.380	536,022
2022-11-25	8.830	8.950	8.720	8.730	8.730	304,606
2022-11-24	8.900	8.990	8.780	8.810	8.810	319,882
2022-11-23	8.830	8.940	8.760	8.790	8.790	237,240
2022-11-22	8.820	8.980	8.790	8.810	8.810	278,573
2022-11-21	9.000	9.000	8.820	8.900	8.900	67,466
2022-11-18	9.010	9.090	8.910	8.960	8.960	322,406
2022-11-17	9.000	9.150	9.000	9.000	9.000	478,261
2022-11-16	8.900	9.090	8.900	9.000	9.000	567,394
2022-11-15	9.010	9.080	8.970	9.000	9.000	324,512
2022-11-14	9.110	9.110	8.910	8.990	8.990	154,295
2022-11-11	9.160	9.200	9.000	9.020	9.020	378,874
2022-11-10	9.000	9.140	8.900	9.080	9.080	880,424
2022-11-08	8.900	9.090	8.900	8.940	8.940	513,780
2022-11-07	9.100	9.150	8.920	8.950	8.950	732,310
2022-11-04	9.070	9.070	8.900	8.980	8.980	240,105
2022-11-03	9.000	9.400	8.900	9.090	9.090	1,549,377
2022-11-02	8.980	9.040	8.880	8.900	8.900	349,836
2022-11-01	8.950	8.980	8.750	8.890	8.890	511,663
2022-10-31	8.850	8.990	8.700	8.760	8.760	184,128
2022-10-28	9.070	9.070	8.800	8.840	8.840	310,509
2022-10-27	9.250	9.300	9.020	9.140	9.140	750,550
2022-10-26	9.500	9.500	9.200	9.250	9.250	594,163
2022-10-25	9.800	9.800	9.510	9.570	9.570	415,969
2022-10-24	9.860	10.020	9.620	9.690	9.690	1,477,889
2022-10-21	9.750	9.950	9.500	9.760	9.760	1,209,727
2022-10-20	9.640	9.900	9.580	9.660	9.660	510,051
2022-10-19	9.590	9.740	9.520	9.590	9.590	1,488,482
2022-10-18	9.900	9.950	9.550	9.590	9.590	691,594
2022-10-17	10.000	10.000	9.560	9.780	9.780	326,171
2022-10-14	10.100	10.140	9.910	9.950	9.950	262,772
2022-10-13	9.960	10.140	9.910	10.000	10.000	264,039
2022-10-12	10.150	10.150	9.980	9.990	9.990	344,525
2022-10-11	10.200	10.210	10.030	10.070	10.070	282,172
2022-10-10	10.120	10.200	10.000	10.120	10.120	423,979
2022-10-07	10.010	10.270	10.010	10.080	10.080	506,043
2022-10-06	10.190	10.410	10.000	10.190	10.190	1,735,582
2022-10-05	10.220	10.260	9.900	10.020	10.020	2,905,328
2022-10-04	10.120	10.260	10.030	10.080	10.080	411,891
2022-10-03	10.480	10.480	10.050	10.110	10.110	394,955
2022-09-30	10.060	10.530	10.040	10.340	10.340	505,988
2022-09-29	10.400	10.400	10.030	10.130	10.130	567,865
2022-09-28	10.010	10.700	10.010	10.230	10.230	1,216,771
2022-09-27	10.540	10.630	10.250	10.270	10.270	779,294
2022-09-26	10.020	10.500	9.980	10.450	10.450	421,225
2022-09-23	10.230	10.300	9.920	9.980	9.980	302,898
2022-09-22	10.400	10.400	9.950	10.100	10.100	358,262
2022-09-21	10.300	10.350	10.100	10.200	10.200	74,376
2022-09-20	10.680	10.680	10.150	10.220	10.220	259,392
2022-09-19	10.500	10.740	10.300	10.470	10.470	408,221
2022-09-16	10.850	10.880	10.410	10.520	10.520	243,699
2022-09-15	10.850	10.890	10.550	10.680	10.680	475,687
2022-09-14	10.890	10.890	10.750	10.770	10.770	269,043
2022-09-13	11.000	11.000	10.800	10.830	10.830	342,041
2022-09-12	11.140	11.140	10.900	10.920	10.920	150,283
2022-09-09	11.030	11.180	11.000	11.070	11.070	378,546

← NewerPage 17 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.