Aisha Steel Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.010	12.180	11.700	11.770	11.770	796,429
2026-04-20	12.250	12.270	11.500	11.850	11.850	3,494,264
2026-04-17	12.400	12.600	12.200	12.370	12.370	3,613,395
2026-04-16	11.380	12.390	11.280	12.110	12.110	8,338,807
2026-04-15	11.380	11.540	11.230	11.280	11.280	1,928,337
2026-04-14	11.220	11.300	10.990	11.100	11.100	1,893,561
2026-04-13	11.140	11.200	10.810	10.940	10.940	1,141,494
2026-04-10	11.300	11.620	11.000	11.520	11.520	3,026,489
2026-04-09	10.850	11.240	10.310	10.970	10.970	6,233,306
2026-04-08	10.490	10.820	10.180	10.820	10.820	7,327,466
2026-04-07	9.740	9.900	9.500	9.820	9.820	1,120,364
2026-04-06	9.500	9.870	9.300	9.820	9.820	2,593,778
2026-04-03	9.040	9.600	9.010	9.460	9.460	4,068,219
2026-04-02	9.300	9.300	9.050	9.100	9.100	924,002
2026-04-01	9.320	9.780	9.320	9.440	9.440	1,047,643
2026-03-31	9.200	9.440	9.020	9.340	9.340	680,223
2026-03-30	9.610	9.610	9.000	9.170	9.170	2,192,916
2026-03-27	9.500	9.680	9.250	9.610	9.610	623,900
2026-03-26	9.700	9.740	9.450	9.530	9.530	1,420,685
2026-03-25	9.200	9.830	9.200	9.760	9.760	2,173,713
2026-03-24	9.300	9.340	9.110	9.180	9.180	352,006
2026-03-19	9.400	9.400	8.510	9.000	9.000	1,147,139
2026-03-18	9.400	9.590	9.300	9.400	9.400	827,564
2026-03-17	9.400	9.450	9.120	9.400	9.400	710,209
2026-03-16	9.650	9.650	9.140	9.170	9.170	898,816
2026-03-13	9.740	9.740	9.550	9.630	9.630	152,204
2026-03-12	9.650	9.790	9.500	9.750	9.750	401,493
2026-03-11	9.600	9.820	9.520	9.750	9.750	1,316,316
2026-03-10	9.500	10.200	9.300	9.580	9.580	7,894,125
2026-03-09	9.610	9.800	9.080	9.200	9.200	3,988,603
2026-03-06	10.450	10.450	10.050	10.090	10.090	213,668
2026-03-05	10.100	10.440	9.990	10.370	10.370	1,036,379
2026-03-04	10.080	10.290	9.980	10.000	10.000	614,825
2026-03-03	9.560	10.300	9.560	10.070	10.070	736,001
2026-03-02	10.010	10.480	9.850	9.850	9.850	6,383,355
2026-02-27	11.000	11.200	10.400	10.940	10.940	5,598,445
2026-02-26	10.950	11.340	10.510	11.200	11.200	2,255,930
2026-02-25	11.240	11.300	10.800	10.980	10.980	2,813,901
2026-02-24	11.250	11.250	10.600	11.060	11.060	5,919,824
2026-02-23	11.650	11.750	11.020	11.080	11.080	1,134,640
2026-02-20	12.050	12.280	11.510	11.620	11.620	1,196,978
2026-02-19	12.040	12.700	12.010	12.190	12.190	808,194
2026-02-18	12.600	12.800	12.400	12.630	12.630	1,365,419
2026-02-17	12.420	12.690	12.200	12.440	12.440	2,060,343
2026-02-16	13.050	13.150	12.200	12.550	12.550	1,663,201
2026-02-13	13.090	13.350	13.000	13.090	13.090	763,679
2026-02-12	13.340	13.380	12.900	13.040	13.040	987,388
2026-02-11	13.300	13.570	13.210	13.240	13.240	648,246
2026-02-10	13.400	13.690	13.340	13.390	13.390	610,838
2026-02-09	13.560	13.830	13.200	13.400	13.400	2,077,448
2026-02-06	13.980	13.980	13.500	13.530	13.530	1,334,231
2026-02-04	14.010	14.160	13.700	13.950	13.950	2,230,227
2026-02-03	13.350	14.090	13.320	13.970	13.970	4,438,034
2026-02-02	13.870	13.870	13.250	13.320	13.320	1,718,650
2026-01-30	13.320	14.000	13.320	13.660	13.660	1,870,250
2026-01-29	14.080	14.180	13.320	13.470	13.470	4,143,528
2026-01-28	13.500	14.180	13.500	14.010	14.010	17,405,060
2026-01-27	13.300	13.500	13.040	13.430	13.430	3,323,898
2026-01-26	13.500	13.650	13.340	13.430	13.430	1,287,045
2026-01-23	14.000	14.200	13.350	13.460	13.460	6,499,090

← NewerPage 3 of 21 · 1,240 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.