Aisha Steel Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	11.480	11.520	11.050	11.410	11.410	215,411
2022-06-08	11.200	11.440	11.200	11.260	11.260	118,412
2022-06-07	11.380	11.660	11.200	11.250	11.250	250,397
2022-06-06	11.550	11.590	11.260	11.380	11.380	445,018
2022-06-03	11.700	11.700	11.100	11.200	11.200	798,301
2022-06-02	11.900	11.900	11.700	11.800	11.800	91,204
2022-06-01	11.960	12.250	11.900	11.980	11.980	142,696
2022-05-31	12.400	12.400	12.010	12.110	12.110	195,855
2022-05-30	12.140	12.550	12.030	12.230	12.230	558,972
2022-05-27	11.800	12.250	11.550	12.080	12.080	1,583,160
2022-05-26	11.540	11.950	11.100	11.740	11.740	1,085,797
2022-05-25	11.040	11.260	10.810	11.140	11.140	237,855
2022-05-24	11.410	11.590	10.950	11.060	11.060	796,933
2022-05-23	11.750	11.750	11.500	11.570	11.570	411,492
2022-05-20	11.800	12.080	11.500	11.960	11.960	943,236
2022-05-19	10.990	11.990	10.990	11.910	11.910	4,398,792
2022-05-18	10.520	11.180	10.510	10.990	10.990	2,241,165
2022-05-17	10.500	10.760	10.400	10.520	10.520	847,956
2022-05-16	11.010	11.010	10.410	10.500	10.500	909,060
2022-05-13	10.620	11.150	10.500	11.010	11.010	1,616,965
2022-05-12	11.000	11.000	10.260	10.620	10.620	591,572
2022-05-11	11.300	11.450	10.400	10.580	10.580	1,670,114
2022-05-10	11.320	11.350	10.970	11.300	11.300	667,713
2022-05-09	12.000	12.050	11.100	11.280	11.280	923,193
2022-05-06	12.300	12.390	11.910	12.000	12.000	699,437
2022-04-28	12.600	12.710	12.150	12.320	12.320	3,936,364
2022-04-27	12.900	12.990	12.750	12.810	12.810	265,302
2022-04-26	13.400	13.400	12.870	12.900	12.900	398,650
2022-04-25	13.400	13.500	13.210	13.240	13.240	363,007
2022-04-22	13.160	13.290	13.100	13.200	13.200	208,796
2022-04-21	13.480	13.500	12.900	13.160	13.160	319,704
2022-04-20	13.460	13.730	13.050	13.180	13.180	328,854
2022-04-19	13.840	13.890	13.500	13.570	13.570	158,506
2022-04-18	13.870	13.950	13.620	13.700	13.700	414,257
2022-04-15	13.910	14.000	13.810	13.870	13.870	715,419
2022-04-14	13.890	13.940	13.560	13.870	13.870	586,468
2022-04-13	13.930	14.050	13.700	13.750	13.750	1,760,377
2022-04-12	13.900	13.950	13.550	13.930	13.930	1,389,522
2022-04-11	13.400	13.900	13.350	13.850	13.850	3,557,353
2022-04-08	13.000	13.100	12.900	12.980	12.980	1,794,356
2022-04-07	13.770	13.790	12.710	13.080	13.080	2,475,135
2022-04-06	13.600	13.760	13.600	13.730	13.730	121,176
2022-04-05	13.540	13.950	13.540	13.570	13.570	145,374
2022-04-04	13.800	13.850	13.400	13.660	13.660	455,696
2022-04-01	14.150	14.230	13.950	14.000	14.000	1,340,909
2022-03-31	13.530	14.340	13.530	14.240	14.240	2,288,136
2022-03-30	13.830	14.100	13.420	13.710	13.710	963,069
2022-03-29	13.140	13.990	13.140	13.850	13.850	2,099,645
2022-03-28	12.750	13.230	12.700	13.140	13.140	373,687
2022-03-25	12.550	13.150	12.510	12.780	12.780	1,361,036
2022-03-24	12.450	12.770	12.040	12.560	12.560	1,173,607
2022-03-22	12.480	12.490	12.250	12.320	12.320	788,896
2022-03-21	12.220	12.390	12.150	12.340	12.340	204,038
2022-03-18	12.350	12.600	12.150	12.350	12.350	285,736
2022-03-17	12.800	12.800	12.610	12.630	12.630	111,282
2022-03-16	12.700	13.050	12.420	12.650	12.650	1,978,066
2022-03-15	12.160	12.650	12.160	12.600	12.600	309,811
2022-03-14	12.580	12.790	12.400	12.440	12.440	342,484
2022-03-11	12.810	12.810	12.450	12.580	12.580	229,239
2022-03-10	12.740	12.860	12.550	12.800	12.800	1,100,893

← NewerPage 19 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.