Aisha Steel Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 9.190 | 9.580 | 9.000 | 9.490 | 9.490 | 2,706,107 |
| 2025-05-08 | 9.810 | 10.000 | 8.780 | 9.220 | 9.220 | 3,057,103 |
| 2025-05-07 | 9.510 | 10.190 | 9.450 | 9.780 | 9.780 | 3,493,129 |
| 2025-05-06 | 10.670 | 10.850 | 10.400 | 10.490 | 10.490 | 2,806,060 |
| 2025-05-05 | 10.000 | 10.700 | 9.750 | 10.550 | 10.550 | 5,291,870 |
| 2025-05-02 | 9.980 | 10.240 | 9.700 | 10.010 | 10.010 | 2,992,773 |
| 2025-04-30 | 9.800 | 10.010 | 9.410 | 9.800 | 9.800 | 2,659,056 |
| 2025-04-29 | 9.750 | 10.040 | 9.610 | 9.950 | 9.950 | 1,290,384 |
| 2025-04-28 | 10.600 | 10.690 | 9.750 | 9.810 | 9.810 | 2,910,954 |
| 2025-04-25 | 10.000 | 10.690 | 9.760 | 10.520 | 10.520 | 16,751,789 |
| 2025-04-24 | 9.220 | 10.300 | 9.010 | 9.930 | 9.930 | 20,133,699 |
| 2025-04-23 | 9.400 | 9.970 | 9.150 | 9.450 | 9.450 | 8,835,508 |
| 2025-04-22 | 8.620 | 9.440 | 8.580 | 9.360 | 9.360 | 15,590,890 |
| 2025-04-21 | 8.810 | 8.880 | 8.670 | 8.690 | 8.690 | 2,005,464 |
| 2025-04-18 | 8.860 | 8.970 | 8.750 | 8.800 | 8.800 | 1,052,358 |
| 2025-04-17 | 9.090 | 9.120 | 8.750 | 8.850 | 8.850 | 2,056,270 |
| 2025-04-16 | 8.960 | 9.140 | 8.760 | 9.100 | 9.100 | 5,701,806 |
| 2025-04-15 | 9.150 | 9.150 | 8.860 | 8.940 | 8.940 | 2,165,320 |
| 2025-04-14 | 9.250 | 9.260 | 8.960 | 9.050 | 9.050 | 3,295,379 |
| 2025-04-11 | 9.220 | 9.350 | 9.020 | 9.150 | 9.150 | 1,801,132 |
| 2025-04-10 | 9.290 | 9.440 | 9.210 | 9.300 | 9.300 | 1,669,810 |
| 2025-04-09 | 9.320 | 9.400 | 9.020 | 9.080 | 9.080 | 965,622 |
| 2025-04-08 | 9.680 | 9.680 | 9.330 | 9.430 | 9.430 | 1,052,549 |
| 2025-04-07 | 9.800 | 9.800 | 9.010 | 9.500 | 9.500 | 5,313,866 |
| 2025-04-04 | 9.930 | 10.300 | 9.890 | 9.930 | 9.930 | 2,402,599 |
| 2025-04-03 | 9.900 | 10.100 | 9.750 | 9.990 | 9.990 | 1,332,328 |
| 2025-03-27 | 9.970 | 10.080 | 9.830 | 9.890 | 9.890 | 301,543 |
| 2025-03-26 | 10.040 | 10.100 | 9.820 | 10.020 | 10.020 | 1,003,198 |
| 2025-03-25 | 9.940 | 10.030 | 9.810 | 9.930 | 9.930 | 332,539 |
| 2025-03-24 | 10.180 | 10.180 | 9.900 | 9.940 | 9.940 | 1,184,187 |
| 2025-03-21 | 9.830 | 10.130 | 9.830 | 10.100 | 10.100 | 1,268,965 |
| 2025-03-20 | 10.100 | 10.220 | 9.850 | 9.980 | 9.980 | 1,727,667 |
| 2025-03-19 | 9.650 | 10.180 | 9.530 | 10.000 | 10.000 | 11,279,570 |
| 2025-03-18 | 9.850 | 9.880 | 9.510 | 9.590 | 9.590 | 1,146,433 |
| 2025-03-17 | 9.850 | 10.020 | 9.710 | 9.810 | 9.810 | 3,859,053 |
| 2025-03-14 | 9.950 | 9.960 | 9.800 | 9.850 | 9.850 | 1,654,730 |
| 2025-03-13 | 9.720 | 10.040 | 9.570 | 9.850 | 9.850 | 2,674,674 |
| 2025-03-12 | 10.000 | 10.010 | 9.600 | 9.620 | 9.620 | 3,799,753 |
| 2025-03-11 | 10.000 | 10.190 | 10.000 | 10.040 | 10.040 | 1,203,162 |
| 2025-03-10 | 10.280 | 10.350 | 10.150 | 10.190 | 10.190 | 804,150 |
| 2025-03-07 | 10.200 | 10.300 | 10.000 | 10.190 | 10.190 | 2,719,941 |
| 2025-03-06 | 10.290 | 10.350 | 10.000 | 10.080 | 10.080 | 934,561 |
| 2025-03-05 | 10.440 | 10.540 | 10.150 | 10.180 | 10.180 | 1,065,225 |
| 2025-03-04 | 10.000 | 10.410 | 9.980 | 10.340 | 10.340 | 2,129,615 |
| 2025-03-03 | 10.430 | 10.490 | 9.890 | 10.000 | 10.000 | 1,597,604 |
| 2025-02-28 | 10.080 | 10.380 | 9.940 | 10.330 | 10.330 | 6,444,134 |
| 2025-02-27 | 10.400 | 10.400 | 9.940 | 9.980 | 9.980 | 2,507,750 |
| 2025-02-26 | 10.210 | 10.500 | 9.980 | 10.270 | 10.270 | 5,108,378 |
| 2025-02-25 | 10.500 | 10.640 | 10.120 | 10.180 | 10.180 | 12,046,090 |
| 2025-02-24 | 11.300 | 11.300 | 10.900 | 11.100 | 11.100 | 1,645,434 |
| 2025-02-21 | 11.650 | 11.800 | 11.140 | 11.300 | 11.300 | 1,784,925 |
| 2025-02-20 | 10.980 | 11.890 | 10.900 | 11.600 | 11.600 | 14,783,490 |
| 2025-02-19 | 10.580 | 11.200 | 10.380 | 10.810 | 10.810 | 6,357,639 |
| 2025-02-18 | 10.060 | 10.590 | 10.040 | 10.500 | 10.500 | 2,050,391 |
| 2025-02-17 | 10.270 | 10.380 | 10.050 | 10.140 | 10.140 | 507,908 |
| 2025-02-14 | 10.540 | 10.590 | 10.180 | 10.260 | 10.260 | 708,781 |
| 2025-02-13 | 10.340 | 10.690 | 10.310 | 10.550 | 10.550 | 2,060,344 |
| 2025-02-12 | 10.250 | 10.490 | 10.060 | 10.230 | 10.230 | 762,536 |
| 2025-02-11 | 10.100 | 10.380 | 10.100 | 10.330 | 10.330 | 1,238,583 |
| 2025-02-10 | 10.290 | 10.290 | 9.860 | 10.100 | 10.100 | 1,550,218 |
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.