Aisha Steel Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.720	12.950	12.490	12.550	12.550	1,374,029
2026-07-21	12.770	13.000	12.700	12.790	12.790	2,127,673
2026-07-20	12.460	12.790	12.200	12.670	12.670	2,544,940
2026-07-17	12.600	12.870	12.420	12.640	12.640	8,288,648
2026-07-16	12.970	12.990	12.460	12.550	12.550	1,522,315
2026-07-15	12.700	12.990	12.550	12.760	12.760	622,065
2026-07-14	13.020	13.130	12.750	12.810	12.810	1,308,876
2026-07-13	13.020	13.250	12.780	13.110	13.110	2,514,336
2026-07-10	12.880	13.330	12.880	13.260	13.260	1,646,904
2026-07-09	12.690	12.990	12.540	12.940	12.940	340,559
2026-07-08	13.300	13.340	12.700	12.940	12.940	1,836,157
2026-07-07	13.410	13.650	13.270	13.470	13.470	1,874,184
2026-07-06	13.190	13.620	13.100	13.400	13.400	1,376,598
2026-07-03	13.300	13.530	13.100	13.190	13.190	2,042,588
2026-07-02	13.100	13.400	13.040	13.330	13.330	1,406,273
2026-07-01	13.250	13.260	13.010	13.070	13.070	923,694
2026-06-30	13.400	13.400	12.980	13.140	13.140	550,811
2026-06-29	13.170	13.440	12.510	13.010	13.010	730,907
2026-06-24	13.370	13.450	13.100	13.170	13.170	669,980
2026-06-23	13.300	13.550	13.190	13.370	13.370	2,222,135
2026-06-22	13.500	13.500	12.950	13.200	13.200	1,204,906
2026-06-19	13.070	13.600	12.910	13.380	13.380	4,014,167
2026-06-18	13.050	13.470	12.990	13.070	13.070	2,326,692
2026-06-17	13.500	13.600	12.900	13.020	13.020	2,959,176
2026-06-16	13.600	13.850	13.400	13.470	13.470	2,365,206
2026-06-15	13.800	14.260	13.350	13.620	13.620	7,622,124
2026-06-12	13.500	13.550	13.110	13.300	13.300	3,075,531
2026-06-11	13.000	13.560	12.810	13.070	13.070	4,303,221
2026-06-10	12.250	13.560	12.250	13.280	13.280	17,975,732
2026-06-09	12.190	12.400	12.190	12.330	12.330	659,506
2026-06-08	12.100	12.470	12.020	12.060	12.060	506,803
2026-06-05	12.480	12.480	12.250	12.290	12.290	384,914
2026-06-04	12.300	12.540	12.290	12.330	12.330	620,561
2026-06-03	12.400	12.590	12.000	12.140	12.140	1,160,592
2026-06-02	12.750	12.750	12.380	12.440	12.440	988,900
2026-06-01	12.380	12.940	12.200	12.530	12.530	4,826,312
2026-05-29	12.180	12.380	12.090	12.330	12.330	748,895
2026-05-25	12.250	12.300	12.020	12.180	12.180	1,448,442
2026-05-22	12.260	12.390	11.980	12.000	12.000	702,811
2026-05-21	12.000	12.340	11.900	12.250	12.250	31,042,430
2026-05-20	12.000	12.050	11.810	11.920	11.920	103,521
2026-05-19	11.830	12.180	11.800	11.970	11.970	494,669
2026-05-18	12.290	12.300	11.800	11.850	11.850	630,077
2026-05-15	11.900	12.300	11.900	12.240	12.240	1,886,439
2026-05-14	12.060	12.140	11.850	11.970	11.970	1,188,367
2026-05-13	12.090	12.090	11.900	11.940	11.940	207,944
2026-05-12	12.150	12.150	11.900	12.010	12.010	1,493,877
2026-05-11	12.000	12.190	11.810	12.080	12.080	524,881
2026-05-08	12.050	12.240	11.750	12.110	12.110	1,596,322
2026-05-07	12.280	12.440	11.990	12.040	12.040	714,678
2026-05-06	12.000	12.320	11.550	12.270	12.270	3,202,052
2026-05-05	11.510	12.120	11.510	11.860	11.860	2,766,191
2026-05-04	11.630	11.950	11.500	11.600	11.600	502,248
2026-04-30	11.610	11.750	11.240	11.470	11.470	1,557,794
2026-04-29	11.630	12.150	11.500	11.770	11.770	3,016,988
2026-04-28	11.780	11.900	11.550	11.620	11.620	905,780
2026-04-27	11.890	12.050	11.750	11.850	11.850	330,649
2026-04-24	11.650	11.990	11.650	11.900	11.900	3,833,355
2026-04-23	11.700	12.050	11.650	11.970	11.970	8,834,987
2026-04-22	11.750	11.930	11.400	11.610	11.610	1,892,593

← NewerPage 2 of 3 · 122 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.