Aisha Steel Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7.000 | 7.230 | 6.960 | 7.130 | 7.130 | 3,693,848 |
| 2024-11-12 | 7.280 | 7.280 | 7.000 | 7.060 | 7.060 | 3,205,599 |
| 2024-11-11 | 7.140 | 7.360 | 7.080 | 7.150 | 7.150 | 5,865,480 |
| 2024-11-08 | 7.040 | 7.160 | 6.870 | 7.040 | 7.040 | 3,680,156 |
| 2024-11-07 | 7.000 | 7.080 | 6.850 | 6.950 | 6.950 | 3,191,515 |
| 2024-11-06 | 7.000 | 7.190 | 6.890 | 6.990 | 6.990 | 5,194,269 |
| 2024-11-05 | 7.000 | 7.300 | 6.700 | 6.950 | 6.950 | 15,694,250 |
| 2024-11-04 | 6.550 | 6.900 | 6.450 | 6.830 | 6.830 | 7,588,373 |
| 2024-11-01 | 6.350 | 6.670 | 6.330 | 6.440 | 6.440 | 5,803,119 |
| 2024-10-31 | 6.380 | 6.500 | 6.310 | 6.470 | 6.470 | 1,775,491 |
| 2024-10-30 | 6.300 | 6.690 | 6.250 | 6.340 | 6.340 | 7,850,522 |
| 2024-10-29 | 6.850 | 6.940 | 6.360 | 6.410 | 6.410 | 6,661,624 |
| 2024-10-28 | 6.900 | 7.180 | 6.650 | 6.710 | 6.710 | 2,559,244 |
| 2024-10-25 | 7.110 | 7.200 | 6.750 | 6.830 | 6.830 | 1,192,867 |
| 2024-10-24 | 6.950 | 7.300 | 6.950 | 7.050 | 7.050 | 4,979,148 |
| 2024-10-23 | 7.000 | 7.070 | 6.900 | 6.970 | 6.970 | 1,475,055 |
| 2024-10-22 | 6.660 | 7.000 | 6.660 | 6.950 | 6.950 | 4,841,518 |
| 2024-10-21 | 6.570 | 6.730 | 6.550 | 6.650 | 6.650 | 1,983,536 |
| 2024-10-18 | 6.760 | 6.760 | 6.560 | 6.620 | 6.620 | 1,422,685 |
| 2024-10-17 | 6.600 | 6.750 | 6.600 | 6.680 | 6.680 | 1,076,342 |
| 2024-10-16 | 6.700 | 6.800 | 6.650 | 6.670 | 6.670 | 724,380 |
| 2024-10-15 | 6.800 | 6.960 | 6.660 | 6.700 | 6.700 | 3,618,852 |
| 2024-10-14 | 6.650 | 6.840 | 6.500 | 6.750 | 6.750 | 1,861,725 |
| 2024-10-11 | 6.600 | 6.720 | 6.500 | 6.580 | 6.580 | 1,080,617 |
| 2024-10-10 | 6.630 | 6.750 | 6.600 | 6.610 | 6.610 | 663,273 |
| 2024-10-09 | 6.690 | 6.750 | 6.620 | 6.710 | 6.710 | 958,974 |
| 2024-10-08 | 6.600 | 6.700 | 6.510 | 6.620 | 6.620 | 1,067,232 |
| 2024-10-07 | 6.550 | 6.750 | 6.520 | 6.560 | 6.560 | 1,038,297 |
| 2024-10-04 | 6.550 | 6.740 | 6.510 | 6.640 | 6.640 | 793,006 |
| 2024-10-03 | 6.500 | 6.750 | 6.500 | 6.570 | 6.570 | 786,724 |
| 2024-10-02 | 6.500 | 6.680 | 6.460 | 6.540 | 6.540 | 1,320,382 |
| 2024-10-01 | 6.350 | 6.700 | 6.350 | 6.550 | 6.550 | 5,505,557 |
| 2024-09-30 | 6.270 | 6.390 | 6.170 | 6.300 | 6.300 | 1,324,988 |
| 2024-09-27 | 6.350 | 6.430 | 6.210 | 6.260 | 6.260 | 1,260,951 |
| 2024-09-26 | 6.740 | 6.780 | 6.310 | 6.360 | 6.360 | 2,808,730 |
| 2024-09-25 | 6.710 | 6.750 | 6.590 | 6.620 | 6.620 | 1,181,530 |
| 2024-09-24 | 6.840 | 6.840 | 6.590 | 6.610 | 6.610 | 1,098,799 |
| 2024-09-23 | 6.930 | 6.930 | 6.610 | 6.690 | 6.690 | 1,166,692 |
| 2024-09-20 | 6.900 | 6.930 | 6.750 | 6.780 | 6.780 | 1,262,650 |
| 2024-09-19 | 6.990 | 6.990 | 6.800 | 6.840 | 6.840 | 1,837,659 |
| 2024-09-18 | 7.250 | 7.250 | 6.910 | 6.950 | 6.950 | 4,866,891 |
| 2024-09-16 | 7.260 | 7.400 | 7.070 | 7.100 | 7.100 | 1,884,668 |
| 2024-09-13 | 7.840 | 7.940 | 7.210 | 7.260 | 7.260 | 13,692,830 |
| 2024-09-12 | 7.450 | 7.750 | 7.250 | 7.560 | 7.560 | 18,321,990 |
| 2024-09-11 | 7.500 | 7.590 | 7.320 | 7.360 | 7.360 | 6,955,463 |
| 2024-09-10 | 7.500 | 7.650 | 7.330 | 7.380 | 7.380 | 1,526,460 |
| 2024-09-09 | 7.400 | 7.550 | 7.250 | 7.480 | 7.480 | 3,345,821 |
| 2024-09-06 | 7.150 | 7.300 | 6.920 | 7.270 | 7.270 | 2,813,524 |
| 2024-09-05 | 7.120 | 7.150 | 7.000 | 7.030 | 7.030 | 798,007 |
| 2024-09-04 | 6.810 | 7.150 | 6.810 | 7.040 | 7.040 | 1,217,954 |
| 2024-09-03 | 6.940 | 6.990 | 6.760 | 6.880 | 6.880 | 625,673 |
| 2024-09-02 | 7.030 | 7.120 | 6.830 | 6.880 | 6.880 | 571,589 |
| 2024-08-30 | 7.210 | 7.300 | 6.970 | 7.030 | 7.030 | 1,498,824 |
| 2024-08-29 | 7.000 | 7.200 | 6.890 | 7.140 | 7.140 | 1,625,814 |
| 2024-08-28 | 7.220 | 7.220 | 6.960 | 7.000 | 7.000 | 1,110,270 |
| 2024-08-27 | 7.090 | 7.350 | 7.000 | 7.150 | 7.150 | 3,016,342 |
| 2024-08-26 | 7.200 | 7.280 | 6.900 | 6.940 | 6.940 | 1,390,919 |
| 2024-08-23 | 7.120 | 7.550 | 7.050 | 7.100 | 7.100 | 6,214,623 |
| 2024-08-22 | 6.910 | 7.320 | 6.860 | 7.130 | 7.130 | 8,917,229 |
| 2024-08-21 | 6.700 | 7.150 | 6.630 | 6.820 | 6.820 | 4,191,331 |
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.