Aisha Steel Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.300	15.400	14.950	15.090	15.090	1,182,255
2026-10-15	15.390	15.500	15.160	15.270	15.270	1,311,762
2026-10-14	15.420	15.440	15.110	15.230	15.230	2,110,264
2026-10-13	15.650	15.840	15.320	15.360	15.360	1,673,256
2026-10-12	15.200	16.250	15.070	15.570	15.570	5,959,923
2026-10-09	15.550	15.690	15.320	15.460	15.460	595,040
2026-10-08	15.810	16.030	15.310	15.430	15.430	1,681,238
2026-10-07	16.190	16.250	15.750	15.790	15.790	2,010,580
2026-10-06	15.690	16.190	15.200	16.090	16.090	2,441,264
2026-10-05	16.500	16.590	15.250	15.510	15.510	5,104,414
2026-10-02	17.250	17.270	16.600	16.630	16.630	2,728,919
2026-10-01	17.120	17.550	16.830	17.110	17.110	11,119,888
2026-09-30	16.700	17.110	16.510	16.880	16.880	4,288,985
2026-09-29	16.790	16.860	16.320	16.600	16.600	2,813,607
2026-09-28	16.240	16.810	16.030	16.550	16.550	3,113,467
2026-09-25	16.400	16.490	16.060	16.180	16.180	1,955,207
2026-09-24	16.840	16.840	16.300	16.360	16.360	3,185,834
2026-09-23	17.090	17.090	16.500	16.550	16.550	3,763,250
2026-09-22	16.950	17.090	16.570	16.850	16.850	4,919,366
2026-09-21	17.030	17.200	16.750	16.860	16.860	4,447,913
2026-09-18	17.250	17.770	16.910	17.030	17.030	11,320,362
2026-09-17	16.150	17.450	15.810	17.100	17.100	9,888,965
2026-09-16	16.300	16.760	16.040	16.130	16.130	4,787,112
2026-09-15	17.000	17.100	16.350	16.420	16.420	3,786,208
2026-09-14	16.550	17.550	16.310	16.560	16.560	8,949,723
2026-09-11	17.340	17.600	16.400	16.920	16.920	12,690,377
2026-09-10	17.720	18.390	17.000	17.300	17.300	16,832,688
2026-09-09	17.750	18.400	16.610	17.830	17.830	28,558,495
2026-09-08	16.000	17.680	15.450	17.330	17.330	22,886,295
2026-09-07	16.960	16.960	16.010	16.080	16.080	7,246,406
2026-09-04	16.250	17.390	16.200	16.590	16.590	35,373,048
2026-09-03	14.630	16.080	14.630	16.080	16.080	19,279,803
2026-09-02	14.000	14.750	13.860	14.620	14.620	4,451,790
2026-09-01	14.010	14.250	13.850	14.040	14.040	1,200,445
2026-08-31	14.400	14.490	14.020	14.070	14.070	2,056,821
2026-08-28	14.670	14.770	14.360	14.410	14.410	2,035,109
2026-08-27	14.810	15.060	14.620	14.660	14.660	1,259,284
2026-08-25	14.810	15.000	14.690	14.730	14.730	1,300,818
2026-08-24	14.950	15.090	14.750	14.940	14.940	3,357,528
2026-08-21	15.400	15.550	14.500	14.740	14.740	4,043,287
2026-08-20	15.300	15.790	15.120	15.300	15.300	8,338,865
2026-08-19	14.990	16.000	14.600	15.290	15.290	27,214,267
2026-08-18	14.920	15.380	14.600	14.770	14.770	10,470,384
2026-08-17	14.000	15.130	13.700	14.920	14.920	13,151,746
2026-08-13	13.970	14.350	13.730	13.900	13.900	6,647,376
2026-08-12	13.510	13.990	13.510	13.910	13.910	1,677,309
2026-08-11	13.500	13.800	13.420	13.510	13.510	1,259,159
2026-08-10	14.000	14.200	13.530	13.610	13.610	1,928,464
2026-08-07	14.050	14.200	13.780	13.850	13.850	1,195,627
2026-08-06	13.850	14.400	13.850	14.030	14.030	7,250,646
2026-08-05	13.750	13.800	13.510	13.600	13.600	1,968,489
2026-08-04	13.990	13.990	13.610	13.640	13.640	17,663,057
2026-08-03	13.290	13.760	13.160	13.620	13.620	17,079,059
2026-07-31	12.820	13.150	12.600	13.100	13.100	1,775,199
2026-07-30	12.700	12.740	12.400	12.680	12.680	625,044
2026-07-29	12.310	12.880	12.310	12.770	12.770	1,393,213
2026-07-28	12.680	12.680	12.570	12.600	12.600	125,088
2026-07-27	12.400	12.800	12.310	12.650	12.650	1,125,272
2026-07-24	12.030	12.600	12.020	12.330	12.330	599,119
2026-07-23	12.600	12.690	12.320	12.410	12.410	402,851

Page 1 of 2 · 63 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.