Aisha Steel Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	11.890	12.050	11.810	11.940	11.940	6,838,397
2025-08-05	11.850	12.040	11.800	11.820	11.820	1,661,586
2025-08-04	11.800	12.040	11.660	11.910	11.910	2,964,406
2025-08-01	11.980	12.000	11.690	11.760	11.760	2,676,488
2025-07-31	12.150	12.200	11.790	11.830	11.830	6,404,551
2025-07-30	12.400	12.490	11.950	12.070	12.070	9,024,709
2025-07-29	12.860	12.950	12.270	12.380	12.380	19,009,381
2025-07-28	12.340	13.450	12.300	12.760	12.760	51,818,820
2025-07-25	11.500	12.390	11.500	12.340	12.340	35,595,347
2025-07-24	11.430	11.550	11.250	11.260	11.260	984,141
2025-07-23	11.280	11.750	11.250	11.390	11.390	5,288,859
2025-07-22	11.290	11.470	11.250	11.330	11.330	2,562,312
2025-07-21	11.490	11.490	11.190	11.250	11.250	1,684,698
2025-07-18	11.790	11.790	11.300	11.350	11.350	4,594,945
2025-07-17	11.700	11.830	11.550	11.630	11.630	3,057,249
2025-07-16	11.770	11.790	11.340	11.600	11.600	3,917,012
2025-07-15	12.350	12.400	11.530	11.610	11.610	5,786,344
2025-07-14	12.300	12.550	12.130	12.250	12.250	16,945,150
2025-07-11	11.800	12.340	11.620	12.110	12.110	25,050,249
2025-07-10	11.450	11.940	11.400	11.670	11.670	19,672,118
2025-07-09	11.390	11.600	11.240	11.410	11.410	5,754,604
2025-07-08	11.200	11.420	11.060	11.270	11.270	5,418,988
2025-07-07	11.310	11.560	11.070	11.130	11.130	3,653,930
2025-07-04	11.250	11.440	11.100	11.280	11.280	2,540,921
2025-07-03	11.150	11.530	10.910	11.190	11.190	13,395,761
2025-07-02	11.500	11.500	11.000	11.120	11.120	6,595,960
2025-07-01	11.350	11.480	11.200	11.390	11.390	4,830,036
2025-06-30	10.720	11.600	10.700	11.230	11.230	11,376,990
2025-06-27	10.600	10.920	10.510	10.660	10.660	2,127,636
2025-06-26	11.140	11.190	10.640	10.720	10.720	3,010,683
2025-06-25	10.250	11.000	10.220	10.940	10.940	8,806,304
2025-06-24	9.600	10.160	9.600	10.000	10.000	9,925,921
2025-06-23	10.210	10.210	9.150	9.160	9.160	7,506,842
2025-06-20	10.620	10.840	10.100	10.170	10.170	2,972,267
2025-06-19	10.700	11.100	10.570	10.610	10.610	1,495,220
2025-06-18	10.950	10.960	10.680	10.710	10.710	1,697,036
2025-06-17	11.070	11.450	10.870	10.900	10.900	4,937,450
2025-06-16	10.970	11.380	10.950	11.060	11.060	2,737,185
2025-06-13	11.400	11.680	10.900	11.170	11.170	7,229,744
2025-06-12	12.520	12.580	11.730	11.830	11.830	8,569,643
2025-06-11	12.800	12.930	12.300	12.440	12.440	29,187,679
2025-06-10	12.100	12.510	12.000	12.220	12.220	11,794,440
2025-06-05	12.300	12.370	11.820	11.970	11.970	2,242,785
2025-06-04	12.250	12.730	12.100	12.190	12.190	8,892,606
2025-06-03	11.360	12.250	11.300	12.130	12.130	10,201,860
2025-06-02	11.530	11.860	11.370	11.450	11.450	2,495,151
2025-05-30	11.160	11.730	11.100	11.530	11.530	8,099,527
2025-05-29	10.860	11.450	10.830	11.150	11.150	6,764,320
2025-05-27	10.700	10.930	10.530	10.780	10.780	1,685,229
2025-05-26	10.640	10.900	10.420	10.680	10.680	1,611,829
2025-05-23	10.770	10.770	10.330	10.480	10.480	934,110
2025-05-22	10.950	11.100	10.550	10.580	10.580	3,114,032
2025-05-21	11.230	11.230	10.800	10.970	10.970	1,232,912
2025-05-20	11.390	11.390	11.020	11.110	11.110	819,629
2025-05-19	11.250	11.500	11.070	11.350	11.350	5,854,154
2025-05-16	10.520	11.400	10.370	11.070	11.070	9,205,708
2025-05-15	10.350	10.550	10.250	10.460	10.460	1,580,710
2025-05-14	10.350	10.480	10.210	10.330	10.330	1,401,593
2025-05-13	10.680	10.860	10.100	10.310	10.310	2,608,682
2025-05-12	10.000	10.490	10.000	10.490	10.490	4,857,021

← NewerPage 6 of 21 · 1,243 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.