Aisha Steel Mills Ltd Pref Conv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	70.940	70.940	70.940	70.940	63.994	5
2026-07-20	72.000	72.000	70.940	70.940	63.994	100
2026-07-17	63.850	70.940	63.850	70.940	63.994	116
2026-07-16	64.000	70.940	64.000	70.940	63.994	222
2026-07-15	70.000	70.940	70.000	70.940	63.994	98
2026-07-14	64.350	70.940	64.300	70.940	63.994	95
2026-07-10	67.020	71.440	67.020	71.440	64.445	164
2026-07-09	67.000	71.440	67.000	71.440	64.445	24
2026-07-08	72.030	72.030	67.080	71.440	64.445	205
2026-07-07	67.000	75.000	67.000	72.040	64.987	7
2026-07-06	67.050	75.000	67.050	72.040	64.987	301
2026-07-03	68.000	73.000	67.000	71.930	64.887	70
2026-07-02	67.000	74.990	67.000	71.930	64.887	56
2026-07-01	71.930	71.930	67.000	71.930	64.887	40
2026-06-30	67.010	75.000	67.010	71.930	64.887	211
2026-06-29	68.000	71.930	67.000	71.930	64.887	16
2026-06-24	67.800	71.950	67.800	71.930	64.887	528
2026-06-23	70.000	70.000	61.100	67.800	61.162	108
2026-06-22	71.000	71.000	61.020	67.800	61.162	69
2026-06-19	67.800	67.800	67.800	67.800	61.162	3
2026-06-18	74.550	74.550	67.800	67.800	61.162	59
2026-06-17	70.000	70.000	62.000	67.800	61.162	25
2026-06-16	67.800	68.100	67.800	67.800	61.162	53
2026-06-15	67.800	72.000	67.800	67.800	61.162	217
2026-06-12	67.000	68.000	63.000	67.800	61.162	2,738
2026-06-11	70.000	70.000	67.000	70.000	63.146	18
2026-06-10	67.000	70.000	67.000	70.000	63.146	32
2026-06-09	72.800	72.800	70.000	70.000	63.146	31
2026-06-08	69.000	73.800	69.000	70.000	63.146	669
2026-06-05	67.000	76.990	67.000	68.090	61.423	603
2026-06-04	74.770	74.800	70.000	70.000	63.146	989
2026-06-03	67.000	68.590	67.000	68.000	61.342	608
2026-06-02	60.000	64.590	60.000	62.350	56.245	436
2026-06-01	59.600	59.630	58.720	58.720	52.971	333
2026-05-29	54.210	59.630	54.210	54.210	48.902	337
2026-05-25	56.000	59.630	48.790	54.210	48.902	203
2026-05-22	54.000	59.600	48.790	54.210	48.902	644
2026-05-21	59.000	59.000	54.210	54.210	48.902	75
2026-05-20	55.000	66.000	54.020	54.210	48.902	776
2026-05-19	61.000	61.000	60.020	60.020	54.143	103
2026-05-18	67.990	67.990	56.000	60.020	54.143	502
2026-05-15	75.700	75.700	61.950	61.980	55.912	2,931
2026-05-14	78.960	78.960	64.600	68.830	62.091	4,683
2026-05-13	71.780	71.780	58.770	71.780	64.752	665
2026-05-12	60.000	65.250	58.770	65.250	58.861	65
2026-05-08	63.000	71.780	63.000	65.250	58.861	152
2026-05-07	69.000	71.780	60.000	65.250	58.861	352
2026-05-06	59.080	72.000	59.080	65.250	58.861	2,040
2026-05-04	59.110	65.640	59.110	65.640	59.213	3
2026-04-27	67.000	67.000	65.640	65.640	59.213	22
2026-04-24	65.000	72.000	65.000	65.640	59.213	305
2026-04-23	66.000	77.980	65.590	65.640	59.213	972
2026-04-22	79.280	79.280	71.400	72.880	65.744	1,268
2026-04-21	65.000	79.310	65.000	79.280	71.518	1,795
2026-04-17	72.100	72.100	72.100	72.100	65.041	52
2026-04-16	65.000	79.310	65.000	72.100	65.041	64
2026-04-15	66.000	78.000	66.000	72.100	65.041	10
2026-04-13	70.000	72.100	70.000	72.100	65.041	6
2026-04-09	72.100	72.100	72.100	72.100	65.041	500
2026-04-08	76.900	79.760	76.900	79.760	71.951	365

← NewerPage 2 of 6 · 305 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	8.2500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.