Aisha Steel Mills Ltd Pref Conv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-08 | 76.900 | 79.760 | 76.900 | 79.760 | 71.951 | 365 |
| 2026-04-07 | 75.000 | 79.760 | 75.000 | 79.760 | 71.951 | 4 |
| 2026-04-06 | 84.200 | 84.220 | 69.100 | 79.760 | 71.951 | 1,061 |
| 2026-04-03 | 76.560 | 76.560 | 76.560 | 76.560 | 69.064 | 471 |
| 2026-04-02 | 69.000 | 69.600 | 69.000 | 69.600 | 62.785 | 423 |
| 2026-03-31 | 69.000 | 69.000 | 63.270 | 63.270 | 57.075 | 1 |
| 2026-03-30 | 58.000 | 63.270 | 57.000 | 63.270 | 57.075 | 4 |
| 2026-03-26 | 69.600 | 69.600 | 63.270 | 63.270 | 57.075 | 13 |
| 2026-03-25 | 69.600 | 69.600 | 57.500 | 63.270 | 57.075 | 262 |
| 2026-03-24 | 62.600 | 70.000 | 62.600 | 63.270 | 57.075 | 1,206 |
| 2026-03-19 | 69.560 | 69.560 | 69.560 | 69.560 | 62.749 | 1 |
| 2026-03-13 | 76.000 | 76.000 | 69.560 | 69.560 | 62.749 | 2 |
| 2026-03-10 | 63.550 | 70.600 | 63.550 | 69.560 | 62.749 | 268 |
| 2026-03-09 | 70.610 | 70.610 | 70.610 | 70.610 | 63.697 | 502 |
| 2026-03-05 | 70.620 | 86.000 | 70.620 | 78.450 | 70.769 | 101 |
| 2026-03-04 | 71.000 | 78.450 | 71.000 | 78.450 | 70.769 | 8 |
| 2026-03-03 | 79.000 | 94.940 | 78.450 | 78.450 | 70.769 | 418 |
| 2026-03-02 | 79.000 | 87.170 | 79.000 | 87.170 | 78.635 | 4 |
| 2026-02-26 | 79.000 | 95.890 | 78.450 | 87.170 | 78.635 | 121 |
| 2026-02-25 | 80.000 | 87.170 | 80.000 | 87.170 | 78.635 | 108 |
| 2026-02-24 | 81.000 | 87.170 | 81.000 | 87.170 | 78.635 | 2 |
| 2026-02-23 | 81.000 | 87.170 | 81.000 | 87.170 | 78.635 | 3 |
| 2026-02-20 | 87.000 | 87.170 | 79.000 | 87.170 | 78.635 | 3 |
| 2026-02-19 | 81.000 | 87.170 | 81.000 | 87.170 | 78.635 | 7 |
| 2026-02-17 | 83.000 | 87.170 | 83.000 | 87.170 | 78.635 | 224 |
| 2026-02-16 | 83.000 | 87.170 | 83.000 | 87.170 | 78.635 | 1 |
| 2026-02-13 | 95.000 | 95.000 | 83.000 | 87.170 | 78.635 | 116 |
| 2026-02-12 | 82.000 | 87.170 | 82.000 | 87.170 | 78.635 | 3 |
| 2026-02-11 | 87.920 | 87.920 | 80.000 | 87.170 | 78.635 | 295 |
| 2026-02-06 | 85.000 | 87.920 | 85.000 | 87.920 | 79.312 | 1 |
| 2026-02-04 | 87.000 | 87.920 | 85.000 | 87.920 | 79.312 | 3 |
| 2026-02-03 | 87.920 | 87.920 | 87.900 | 87.920 | 79.312 | 160 |
| 2026-02-02 | 83.000 | 96.710 | 83.000 | 87.920 | 79.312 | 131 |
| 2026-01-29 | 88.020 | 88.020 | 87.920 | 87.920 | 79.312 | 98 |
| 2026-01-28 | 96.000 | 96.000 | 83.010 | 87.920 | 79.312 | 59 |
| 2026-01-27 | 83.000 | 87.920 | 83.000 | 87.920 | 79.312 | 11 |
| 2026-01-26 | 83.150 | 87.920 | 83.150 | 87.920 | 79.312 | 3 |
| 2026-01-23 | 90.000 | 90.000 | 83.010 | 87.920 | 79.312 | 2 |
| 2026-01-22 | 88.000 | 96.600 | 84.000 | 87.920 | 79.312 | 234 |
| 2026-01-21 | 82.000 | 90.000 | 82.000 | 87.920 | 79.312 | 32 |
| 2026-01-20 | 93.000 | 96.880 | 79.350 | 87.920 | 79.312 | 420 |
| 2026-01-19 | 88.900 | 93.000 | 88.170 | 88.170 | 79.537 | 36 |
| 2026-01-16 | 91.000 | 102.00 | 88.130 | 88.170 | 79.537 | 4,295 |
| 2026-01-15 | 102.00 | 102.00 | 94.500 | 97.920 | 88.333 | 2 |
| 2026-01-14 | 90.000 | 97.920 | 90.000 | 97.920 | 88.333 | 20 |
| 2026-01-13 | 98.920 | 103.00 | 94.000 | 97.920 | 88.333 | 13 |
| 2026-01-12 | 100.00 | 102.90 | 93.000 | 97.920 | 88.333 | 571 |
| 2026-01-09 | 86.250 | 100.00 | 86.250 | 95.800 | 86.420 | 8 |
| 2026-01-08 | 86.230 | 100.50 | 86.230 | 95.800 | 86.420 | 5 |
| 2026-01-07 | 102.00 | 102.00 | 90.000 | 95.800 | 86.420 | 1,039 |
| 2026-01-06 | 93.000 | 101.00 | 93.000 | 100.00 | 90.209 | 566 |
| 2026-01-05 | 96.500 | 102.00 | 94.670 | 101.52 | 91.580 | 414 |
| 2026-01-02 | 105.21 | 105.21 | 92.010 | 105.19 | 94.891 | 857 |
| 2026-01-01 | 92.000 | 99.000 | 90.100 | 98.000 | 88.405 | 995 |
| 2025-12-31 | 103.00 | 103.00 | 86.100 | 100.02 | 90.227 | 912 |
| 2025-12-30 | 92.000 | 97.200 | 87.850 | 95.500 | 86.150 | 127 |
| 2025-12-26 | 89.000 | 107.30 | 87.840 | 97.600 | 88.044 | 354 |
| 2025-12-24 | 92.000 | 99.990 | 90.380 | 97.600 | 88.044 | 197 |
| 2025-12-23 | 100.42 | 100.42 | 100.42 | 100.42 | 90.588 | 0 |
| 2025-12-22 | 92.000 | 101.02 | 92.000 | 101.02 | 91.129 | 278 |
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.