Aisha Steel Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	13.500	14.110	13.350	13.890	13.890	11,182,724
2026-01-21	13.570	13.750	13.310	13.590	13.590	5,148,741
2026-01-20	13.650	13.780	13.360	13.570	13.570	2,718,580
2026-01-19	13.500	14.190	13.340	13.610	13.610	10,980,510
2026-01-16	12.600	13.530	12.600	13.400	13.400	18,638,350
2026-01-15	12.800	12.880	12.300	12.510	12.510	11,292,254
2026-01-14	13.150	13.300	12.610	12.760	12.760	4,266,000
2026-01-13	13.440	13.750	13.180	13.210	13.210	10,198,980
2026-01-12	13.140	13.500	13.000	13.360	13.360	7,188,327
2026-01-09	13.300	13.430	13.090	13.140	13.140	1,827,695
2026-01-08	13.340	13.650	13.200	13.250	13.250	5,741,910
2026-01-07	13.200	13.690	13.050	13.180	13.180	5,038,758
2026-01-06	13.270	13.380	13.030	13.110	13.110	1,524,236
2026-01-05	13.430	13.540	13.120	13.260	13.260	1,696,394
2026-01-02	13.250	13.440	13.110	13.300	13.300	1,530,260
2026-01-01	13.290	13.380	13.060	13.250	13.250	1,558,102
2025-12-31	13.110	13.500	13.100	13.190	13.190	1,862,612
2025-12-30	13.140	13.140	13.000	13.050	13.050	565,643
2025-12-29	13.250	13.320	12.920	12.980	12.980	2,109,608
2025-12-26	13.490	13.490	12.960	13.180	13.180	2,875,886
2025-12-24	13.300	13.490	13.210	13.370	13.370	2,532,774
2025-12-23	13.270	13.330	13.060	13.190	13.190	1,390,520
2025-12-22	13.380	13.400	13.110	13.270	13.270	1,226,559
2025-12-19	13.550	13.800	13.110	13.240	13.240	2,405,235
2025-12-18	13.690	14.000	13.560	13.660	13.660	3,220,917
2025-12-17	13.670	13.920	13.460	13.530	13.530	6,425,271
2025-12-16	13.600	13.950	13.550	13.660	13.660	6,094,590
2025-12-15	13.850	13.890	13.350	13.430	13.430	6,406,769
2025-12-12	13.980	13.980	13.600	13.710	13.710	1,645,385
2025-12-11	14.490	14.490	13.490	13.750	13.750	8,067,405
2025-12-10	14.010	14.610	13.860	14.410	14.410	18,140,031
2025-12-09	13.150	14.270	12.930	13.860	13.860	20,614,930
2025-12-08	13.000	13.230	12.760	12.970	12.970	2,630,868
2025-12-05	12.710	13.080	12.710	12.870	12.870	1,875,486
2025-12-04	12.900	12.960	12.650	12.690	12.690	891,266
2025-12-03	13.000	13.000	12.700	12.740	12.740	1,035,357
2025-12-02	12.610	13.400	12.610	12.960	12.960	3,965,458
2025-12-01	12.510	12.760	12.500	12.690	12.690	1,123,004
2025-11-28	12.690	12.800	12.420	12.480	12.480	2,135,205
2025-11-27	12.750	12.750	12.510	12.580	12.580	444,282
2025-11-26	12.750	12.750	12.440	12.610	12.610	788,920
2025-11-25	12.660	12.850	12.600	12.780	12.780	379,898
2025-11-24	12.900	13.080	12.510	12.660	12.660	1,192,766
2025-11-21	13.000	13.130	12.720	12.810	12.810	717,585
2025-11-20	13.000	13.170	12.960	12.980	12.980	635,223
2025-11-19	13.380	13.380	13.010	13.060	13.060	647,643
2025-11-18	13.160	13.640	12.980	13.190	13.190	3,997,587
2025-11-17	13.100	13.340	12.900	13.020	13.020	1,638,352
2025-11-14	12.810	13.200	12.810	13.080	13.080	677,350
2025-11-13	12.500	13.100	12.500	13.010	13.010	1,503,629
2025-11-12	12.570	12.860	12.510	12.630	12.630	798,069
2025-11-11	13.220	13.340	12.420	12.570	12.570	1,512,438
2025-11-10	13.220	13.330	13.150	13.220	13.220	869,226
2025-11-07	13.250	13.500	13.050	13.210	13.210	1,543,824
2025-11-06	13.530	13.610	13.100	13.200	13.200	1,372,888
2025-11-05	13.890	13.890	13.350	13.530	13.530	795,729
2025-11-04	13.220	14.220	13.220	13.710	13.710	5,963,995
2025-11-03	12.880	13.740	12.820	13.260	13.260	5,452,797
2025-10-31	12.500	12.980	12.500	12.880	12.880	1,722,694
2025-10-30	12.870	12.900	12.020	12.430	12.430	4,656,084

← NewerPage 4 of 21 · 1,242 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.