Aisha Steel Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	10.980	11.150	10.980	11.070	11.070	245,546
2022-09-07	11.300	11.300	11.000	11.020	11.020	224,882
2022-09-06	11.150	11.250	11.000	11.140	11.140	259,744
2022-09-05	11.050	11.440	11.050	11.190	11.190	121,342
2022-09-02	11.340	11.430	11.200	11.290	11.290	301,790
2022-09-01	11.190	11.400	11.120	11.350	11.350	478,055
2022-08-31	11.010	11.200	10.960	11.120	11.120	439,466
2022-08-30	11.310	11.450	11.020	11.070	11.070	618,629
2022-08-29	11.050	11.220	10.910	11.160	11.160	808,660
2022-08-26	11.350	11.370	11.010	11.110	11.110	308,206
2022-08-25	11.450	11.480	11.100	11.260	11.260	323,615
2022-08-24	11.380	11.500	11.250	11.300	11.300	177,728
2022-08-23	11.490	11.640	11.410	11.470	11.470	768,980
2022-08-22	11.640	11.640	11.300	11.320	11.320	262,873
2022-08-19	11.590	11.750	11.250	11.540	11.540	253,028
2022-08-18	11.930	12.100	11.500	11.590	11.590	1,546,498
2022-08-17	11.700	12.230	11.500	11.930	11.930	3,427,489
2022-08-16	11.550	11.940	11.490	11.700	11.700	4,388,559
2022-08-15	11.290	11.700	11.100	11.540	11.540	3,321,405
2022-08-12	11.000	11.240	10.920	11.130	11.130	1,063,354
2022-08-11	11.200	11.380	11.000	11.040	11.040	1,068,405
2022-08-10	11.490	11.650	11.160	11.220	11.220	1,935,836
2022-08-05	11.200	11.700	11.150	11.430	11.430	4,557,278
2022-08-04	10.680	11.220	10.590	11.130	11.130	3,154,749
2022-08-03	10.300	10.850	10.300	10.590	10.590	2,703,584
2022-08-02	10.200	10.500	10.170	10.290	10.290	599,274
2022-08-01	10.300	10.500	10.150	10.260	10.260	616,574
2022-07-29	10.710	10.900	10.350	10.490	10.490	589,254
2022-07-28	11.030	11.100	10.700	10.820	10.820	707,022
2022-07-27	10.620	11.040	10.620	10.980	10.980	333,115
2022-07-26	10.570	10.950	10.570	10.870	10.870	383,005
2022-07-25	10.380	10.890	10.300	10.760	10.760	428,788
2022-07-22	10.200	10.550	10.010	10.380	10.380	329,575
2022-07-21	10.600	10.600	10.100	10.200	10.200	969,303
2022-07-20	10.680	10.680	10.200	10.310	10.310	431,462
2022-07-19	10.990	11.010	10.300	10.360	10.360	1,104,096
2022-07-18	11.060	11.100	10.750	10.790	10.790	601,639
2022-07-15	11.550	11.630	11.150	11.210	11.210	963,477
2022-07-14	11.190	11.730	11.110	11.550	11.550	3,348,912
2022-07-13	10.880	11.200	10.800	11.080	11.080	1,227,732
2022-07-07	11.000	11.180	10.900	10.980	10.980	839,094
2022-07-06	11.200	11.200	10.940	10.990	10.990	674,656
2022-07-05	11.200	11.250	11.010	11.070	11.070	597,913
2022-07-04	11.290	11.390	10.750	11.190	11.190	150,459
2022-07-01	11.100	11.260	10.940	11.120	11.120	398,066
2022-06-30	11.370	11.800	10.870	11.050	11.050	1,256,278
2022-06-29	11.300	11.500	11.170	11.200	11.200	794,096
2022-06-28	11.970	11.970	11.300	11.390	11.390	1,127,657
2022-06-27	11.820	11.980	11.510	11.860	11.860	1,758,593
2022-06-24	12.580	12.750	11.570	11.610	11.610	3,709,207
2022-06-23	12.150	12.980	11.980	12.570	12.570	5,929,362
2022-06-22	12.280	12.420	11.810	11.980	11.980	1,381,524
2022-06-21	12.080	12.320	11.950	12.280	12.280	649,864
2022-06-20	12.340	12.430	11.930	11.970	11.970	295,983
2022-06-17	12.200	12.570	12.030	12.380	12.380	1,385,678
2022-06-16	11.700	12.500	11.600	12.210	12.210	1,169,690
2022-06-15	11.850	12.050	11.790	11.810	11.810	314,653
2022-06-14	11.330	11.800	11.300	11.680	11.680	647,817
2022-06-13	11.650	11.980	11.450	11.500	11.500	598,749
2022-06-10	11.410	12.060	11.410	11.780	11.780	1,138,168

← NewerPage 18 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.