Aisha Steel Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 14.190 | 14.200 | 13.400 | 13.480 | 13.480 | 1,593,500 |
| 2021-12-15 | 13.500 | 14.220 | 13.500 | 14.190 | 14.190 | 3,842,500 |
| 2021-12-14 | 12.600 | 13.290 | 12.550 | 13.220 | 13.220 | 1,113,000 |
| 2021-12-13 | 13.000 | 13.140 | 12.600 | 12.670 | 12.670 | 505,000 |
| 2021-12-10 | 13.060 | 13.200 | 12.750 | 13.000 | 13.000 | 636,000 |
| 2021-12-09 | 13.300 | 13.300 | 12.980 | 13.190 | 13.190 | 1,155,000 |
| 2021-12-08 | 13.850 | 14.000 | 13.190 | 13.280 | 13.280 | 1,829,000 |
| 2021-12-07 | 13.340 | 13.800 | 13.060 | 13.650 | 13.650 | 2,586,000 |
| 2021-12-06 | 13.510 | 13.840 | 13.000 | 13.060 | 13.060 | 1,374,000 |
| 2021-12-03 | 13.750 | 14.090 | 13.210 | 13.470 | 13.470 | 3,162,500 |
| 2021-12-02 | 15.080 | 15.100 | 13.950 | 14.020 | 14.020 | 13,212,500 |
| 2021-12-01 | 14.960 | 15.250 | 14.950 | 15.080 | 15.080 | 1,988,500 |
| 2021-11-30 | 14.950 | 15.350 | 14.610 | 14.950 | 14.950 | 3,655,500 |
| 2021-11-29 | 13.700 | 14.710 | 13.600 | 14.710 | 14.710 | 4,804,500 |
| 2021-11-26 | 13.960 | 14.220 | 13.370 | 13.690 | 13.690 | 7,235,000 |
| 2021-11-25 | 14.290 | 14.350 | 13.710 | 13.960 | 13.960 | 5,135,000 |
| 2021-11-24 | 14.850 | 15.200 | 14.190 | 14.260 | 14.260 | 6,186,000 |
| 2021-11-23 | 15.790 | 15.800 | 14.900 | 15.040 | 15.040 | 3,209,000 |
| 2021-11-22 | 16.300 | 16.300 | 15.520 | 15.610 | 15.610 | 3,251,500 |
| 2021-11-19 | 16.190 | 16.800 | 16.190 | 16.640 | 16.640 | 3,788,500 |
| 2021-11-18 | 16.200 | 16.340 | 16.010 | 16.160 | 16.160 | 1,423,000 |
| 2021-11-17 | 16.650 | 16.650 | 16.050 | 16.160 | 16.160 | 1,609,500 |
| 2021-11-16 | 16.150 | 16.750 | 16.110 | 16.640 | 16.640 | 2,285,000 |
| 2021-11-15 | 16.560 | 16.660 | 16.010 | 16.100 | 16.100 | 1,154,500 |
| 2021-11-12 | 16.580 | 16.690 | 16.120 | 16.370 | 16.370 | 1,888,000 |
| 2021-11-11 | 17.040 | 17.290 | 16.400 | 16.500 | 16.500 | 1,981,000 |
| 2021-11-10 | 16.920 | 17.290 | 16.920 | 17.090 | 17.090 | 2,275,000 |
| 2021-11-09 | 17.750 | 17.750 | 16.400 | 16.920 | 16.920 | 4,351,500 |
| 2021-11-08 | 18.000 | 18.150 | 17.620 | 17.710 | 17.710 | 2,166,000 |
| 2021-11-05 | 18.220 | 18.370 | 17.810 | 18.010 | 18.010 | 4,628,500 |
| 2021-11-04 | 17.850 | 18.200 | 17.550 | 18.100 | 18.100 | 6,613,000 |
| 2021-11-03 | 18.090 | 18.440 | 17.710 | 17.790 | 17.790 | 6,308,000 |
| 2021-11-02 | 18.070 | 18.500 | 17.900 | 18.040 | 18.040 | 6,377,500 |
| 2021-11-01 | 17.650 | 18.170 | 17.210 | 17.880 | 17.880 | 4,057,000 |
| 2021-10-29 | 17.490 | 17.490 | 16.900 | 17.180 | 17.180 | 5,034,000 |
| 2021-10-28 | 18.310 | 18.400 | 17.300 | 17.480 | 17.480 | 5,251,000 |
| 2021-10-27 | 17.850 | 18.400 | 17.650 | 18.220 | 18.220 | 5,055,500 |
| 2021-10-26 | 17.340 | 17.790 | 17.000 | 17.550 | 17.550 | 4,573,500 |
| 2021-10-25 | 17.530 | 17.850 | 17.050 | 17.250 | 17.250 | 1,234,500 |
| 2021-10-22 | 18.300 | 18.450 | 17.150 | 17.520 | 17.520 | 6,868,500 |
| 2021-10-21 | 18.920 | 19.000 | 18.200 | 18.290 | 18.290 | 1,830,500 |
| 2021-10-20 | 18.600 | 19.000 | 18.000 | 18.730 | 18.730 | 2,051,500 |
| 2021-10-18 | 19.900 | 20.580 | 19.700 | 20.000 | 17.864 | 3,548,500 |
| 2021-10-15 | 20.450 | 20.490 | 20.000 | 20.100 | 17.954 | 4,014,000 |
| 2021-10-14 | 19.750 | 20.490 | 19.720 | 20.360 | 18.186 | 7,997,500 |
← NewerPage 21 of 21 · 1,245 trading days
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.