Aisha Steel Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 10.580 | 10.580 | 10.010 | 10.120 | 10.120 | 2,582,743 |
| 2025-02-06 | 10.740 | 10.740 | 10.150 | 10.360 | 10.360 | 2,876,272 |
| 2025-02-04 | 10.760 | 11.040 | 10.500 | 10.600 | 10.600 | 1,092,549 |
| 2025-02-03 | 11.300 | 11.380 | 10.860 | 10.900 | 10.900 | 3,073,721 |
| 2025-01-31 | 11.320 | 11.490 | 11.130 | 11.250 | 11.250 | 3,370,646 |
| 2025-01-30 | 11.360 | 11.390 | 11.000 | 11.280 | 11.280 | 2,578,634 |
| 2025-01-29 | 11.250 | 11.300 | 10.900 | 11.110 | 11.110 | 1,451,209 |
| 2025-01-28 | 11.110 | 11.450 | 11.000 | 11.150 | 11.150 | 2,444,740 |
| 2025-01-27 | 11.680 | 11.870 | 11.250 | 11.310 | 11.310 | 5,504,820 |
| 2025-01-24 | 10.900 | 11.690 | 10.810 | 11.540 | 11.540 | 8,485,560 |
| 2025-01-23 | 10.850 | 11.130 | 10.750 | 10.870 | 10.870 | 3,221,508 |
| 2025-01-22 | 11.280 | 11.380 | 10.900 | 11.030 | 11.030 | 1,661,003 |
| 2025-01-21 | 11.490 | 11.510 | 11.250 | 11.280 | 11.280 | 2,933,935 |
| 2025-01-20 | 11.490 | 11.790 | 11.200 | 11.440 | 11.440 | 4,190,506 |
| 2025-01-17 | 11.280 | 11.500 | 11.000 | 11.240 | 11.240 | 2,435,287 |
| 2025-01-16 | 11.700 | 11.700 | 11.110 | 11.220 | 11.220 | 2,126,781 |
| 2025-01-15 | 11.850 | 11.900 | 11.520 | 11.600 | 11.600 | 4,132,674 |
| 2025-01-14 | 11.740 | 11.940 | 11.590 | 11.740 | 11.740 | 3,775,947 |
| 2025-01-13 | 11.440 | 11.780 | 11.200 | 11.650 | 11.650 | 3,603,622 |
| 2025-01-10 | 11.250 | 11.450 | 10.950 | 11.320 | 11.320 | 4,042,815 |
| 2025-01-09 | 11.670 | 11.670 | 10.800 | 11.180 | 11.180 | 8,187,784 |
| 2025-01-08 | 12.090 | 12.400 | 11.450 | 11.570 | 11.570 | 5,946,281 |
| 2025-01-07 | 11.600 | 12.070 | 11.500 | 12.000 | 12.000 | 5,403,030 |
| 2025-01-06 | 12.320 | 12.490 | 11.510 | 11.740 | 11.740 | 9,583,712 |
| 2025-01-03 | 12.940 | 12.940 | 12.030 | 12.460 | 12.460 | 9,471,535 |
| 2025-01-02 | 13.680 | 13.800 | 12.750 | 12.820 | 12.820 | 14,271,970 |
| 2025-01-01 | 12.440 | 13.400 | 12.340 | 13.190 | 13.190 | 33,731,859 |
| 2024-12-31 | 12.600 | 13.010 | 12.120 | 12.420 | 12.420 | 19,512,211 |
| 2024-12-30 | 11.400 | 12.440 | 11.400 | 12.440 | 12.440 | 14,637,620 |
| 2024-12-27 | 11.130 | 11.660 | 11.000 | 11.310 | 11.310 | 7,233,847 |
| 2024-12-26 | 10.990 | 11.650 | 10.950 | 11.130 | 11.130 | 6,731,075 |
| 2024-12-24 | 11.230 | 11.550 | 10.950 | 11.010 | 11.010 | 26,980,430 |
| 2024-12-23 | 10.820 | 11.180 | 10.790 | 11.040 | 11.040 | 10,834,560 |
| 2024-12-20 | 10.510 | 10.980 | 10.150 | 10.680 | 10.680 | 11,168,020 |
| 2024-12-19 | 11.150 | 11.540 | 10.120 | 10.490 | 10.490 | 28,556,529 |
| 2024-12-18 | 10.110 | 11.060 | 10.110 | 11.060 | 11.060 | 36,868,199 |
| 2024-12-17 | 10.020 | 10.260 | 9.700 | 10.050 | 10.050 | 7,161,718 |
| 2024-12-16 | 10.000 | 10.120 | 9.900 | 10.000 | 10.000 | 5,364,901 |
| 2024-12-13 | 9.970 | 10.090 | 9.760 | 9.830 | 9.830 | 5,152,881 |
| 2024-12-12 | 9.940 | 10.200 | 9.720 | 9.810 | 9.810 | 7,530,529 |
| 2024-12-11 | 9.600 | 9.940 | 9.600 | 9.770 | 9.770 | 4,284,291 |
| 2024-12-10 | 10.210 | 10.300 | 9.400 | 9.570 | 9.570 | 7,351,407 |
| 2024-12-09 | 10.000 | 10.400 | 9.800 | 10.150 | 10.150 | 6,916,095 |
| 2024-12-06 | 10.250 | 10.250 | 9.600 | 9.980 | 9.980 | 6,936,312 |
| 2024-12-05 | 9.840 | 10.240 | 9.650 | 10.090 | 10.090 | 10,884,510 |
| 2024-12-04 | 9.300 | 10.250 | 9.170 | 9.840 | 9.840 | 32,328,891 |
| 2024-12-03 | 8.850 | 9.490 | 8.800 | 9.260 | 9.260 | 26,920,430 |
| 2024-12-02 | 8.500 | 8.740 | 8.300 | 8.670 | 8.670 | 8,436,828 |
| 2024-11-29 | 8.360 | 8.500 | 8.100 | 8.350 | 8.350 | 5,793,085 |
| 2024-11-28 | 7.760 | 8.360 | 7.760 | 8.180 | 8.180 | 13,727,350 |
| 2024-11-27 | 7.620 | 7.830 | 7.410 | 7.760 | 7.760 | 5,143,624 |
| 2024-11-26 | 7.900 | 7.950 | 7.300 | 7.360 | 7.360 | 5,335,307 |
| 2024-11-25 | 8.170 | 8.170 | 7.800 | 7.900 | 7.900 | 2,947,432 |
| 2024-11-22 | 8.510 | 8.600 | 8.010 | 8.100 | 8.100 | 9,509,914 |
| 2024-11-21 | 8.880 | 8.950 | 8.500 | 8.570 | 8.570 | 17,018,270 |
| 2024-11-20 | 8.150 | 8.800 | 8.100 | 8.760 | 8.760 | 48,137,559 |
| 2024-11-19 | 8.000 | 8.000 | 7.760 | 7.800 | 7.800 | 2,895,624 |
| 2024-11-18 | 8.000 | 8.060 | 7.720 | 7.930 | 7.930 | 2,877,245 |
| 2024-11-15 | 7.890 | 8.200 | 7.820 | 7.960 | 7.960 | 17,103,641 |
| 2024-11-14 | 7.180 | 7.950 | 7.160 | 7.790 | 7.790 | 16,005,750 |
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.