Aisha Steel Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	13.700	13.700	12.750	12.770	12.770	5,023,579
2025-10-28	13.840	13.840	13.300	13.380	13.380	849,361
2025-10-27	13.990	14.000	13.530	13.690	13.690	1,520,013
2025-10-24	14.130	14.130	13.750	13.840	13.840	1,113,569
2025-10-23	14.190	14.250	13.970	14.050	14.050	3,287,297
2025-10-22	14.380	14.400	14.010	14.090	14.090	900,513
2025-10-21	14.390	14.480	14.200	14.250	14.250	1,329,875
2025-10-20	14.370	14.590	14.060	14.220	14.220	1,975,751
2025-10-17	14.030	14.480	14.030	14.360	14.360	2,521,039
2025-10-16	14.930	15.260	14.100	14.230	14.230	13,699,248
2025-10-15	13.860	14.900	13.500	14.790	14.790	11,133,890
2025-10-14	12.780	13.900	12.780	13.820	13.820	8,395,487
2025-10-13	13.410	13.600	12.370	12.740	12.740	9,439,521
2025-10-10	13.900	14.080	13.280	13.410	13.410	5,640,315
2025-10-09	13.810	14.100	13.600	13.910	13.910	5,110,562
2025-10-08	14.350	14.850	13.750	14.130	14.130	9,187,982
2025-10-07	14.530	15.000	14.360	14.470	14.470	2,525,759
2025-10-06	14.650	15.170	14.400	14.700	14.700	5,422,553
2025-10-03	14.740	15.280	14.500	14.940	14.940	6,898,141
2025-10-02	14.530	14.810	14.410	14.740	14.740	2,897,950
2025-10-01	14.750	14.750	14.420	14.510	14.510	4,142,939
2025-09-30	14.800	14.840	14.500	14.690	14.690	3,385,230
2025-09-29	14.940	15.000	14.610	14.740	14.740	3,524,963
2025-09-26	15.200	15.200	14.740	14.820	14.820	6,743,238
2025-09-25	15.100	15.320	14.960	15.000	15.000	3,244,910
2025-09-24	15.750	15.850	14.940	15.060	15.060	8,795,242
2025-09-23	15.380	15.940	15.300	15.450	15.450	11,612,990
2025-09-22	15.010	15.450	14.800	15.260	15.260	10,310,660
2025-09-19	15.340	15.580	14.870	14.990	14.990	11,040,234
2025-09-18	14.990	15.370	14.740	15.060	15.060	11,963,555
2025-09-17	14.500	15.100	14.300	14.780	14.780	8,233,760
2025-09-16	14.800	14.990	14.380	14.440	14.440	6,992,786
2025-09-15	15.000	15.470	14.720	14.780	14.780	7,715,917
2025-09-12	14.250	15.380	13.870	15.090	15.090	23,190,120
2025-09-11	13.420	14.760	13.360	14.080	14.080	19,649,616
2025-09-10	13.650	13.850	13.250	13.540	13.540	13,157,609
2025-09-09	14.500	14.630	13.910	14.080	14.080	4,972,355
2025-09-08	14.140	14.640	13.800	14.400	14.400	12,179,090
2025-09-05	14.200	14.550	13.800	13.960	13.960	10,260,603
2025-09-04	14.070	14.400	14.010	14.150	14.150	3,762,426
2025-09-03	14.300	14.490	14.050	14.070	14.070	4,401,790
2025-09-02	14.900	15.090	14.200	14.350	14.350	6,142,729
2025-09-01	14.090	15.200	13.810	14.870	14.870	13,350,110
2025-08-29	13.850	14.250	13.610	13.920	13.920	6,874,518
2025-08-28	13.500	13.820	13.500	13.690	13.690	4,725,976
2025-08-27	13.370	13.650	13.300	13.400	13.400	11,294,408
2025-08-26	13.390	13.600	13.000	13.270	13.270	12,304,790
2025-08-25	13.410	13.700	13.170	13.390	13.390	2,832,313
2025-08-22	13.780	13.880	13.500	13.530	13.530	2,747,663
2025-08-21	14.350	14.550	13.500	13.770	13.770	9,412,822
2025-08-20	14.440	14.700	14.250	14.310	14.310	6,221,988
2025-08-19	13.830	14.850	13.450	14.300	14.300	25,534,090
2025-08-18	13.630	13.760	13.300	13.590	13.590	15,029,720
2025-08-15	12.950	13.830	12.900	13.470	13.470	30,027,480
2025-08-13	12.300	13.390	12.260	12.920	12.920	48,592,372
2025-08-12	11.900	12.440	11.760	12.180	12.180	24,111,600
2025-08-11	11.890	11.990	11.710	11.870	11.870	5,850,451
2025-08-08	11.800	11.920	11.610	11.790	11.790	3,025,637
2025-08-07	12.100	12.100	11.710	11.760	11.760	2,835,226
2025-08-06	11.890	12.050	11.810	11.940	11.940	6,838,397

← NewerPage 5 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.