Aisha Steel Mills Ltd Pref Conv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 105.00 | 105.00 | 87.480 | 101.02 | 91.129 | 374 |
| 2025-12-18 | 107.00 | 107.00 | 97.200 | 97.200 | 87.683 | 3,159 |
| 2025-12-17 | 110.00 | 110.00 | 108.00 | 108.00 | 97.426 | 3,551 |
| 2025-12-16 | 120.00 | 120.00 | 120.00 | 120.00 | 108.25 | 450 |
| 2025-12-15 | 116.76 | 116.76 | 116.76 | 116.76 | 105.33 | 100 |
| 2025-12-11 | 116.00 | 116.76 | 116.00 | 116.76 | 105.33 | 22 |
| 2025-12-08 | 107.00 | 128.44 | 107.00 | 116.76 | 105.33 | 365 |
| 2025-12-05 | 116.76 | 126.98 | 116.76 | 116.76 | 105.33 | 109 |
| 2025-12-02 | 116.76 | 116.76 | 116.76 | 116.76 | 105.33 | 500 |
| 2025-12-01 | 115.00 | 139.00 | 114.51 | 116.76 | 105.33 | 7,609 |
| 2025-11-27 | 128.00 | 129.00 | 114.90 | 127.23 | 114.77 | 298 |
| 2025-11-26 | 129.00 | 129.00 | 114.89 | 121.65 | 109.74 | 615 |
| 2025-11-25 | 141.79 | 141.79 | 127.61 | 127.66 | 115.16 | 1,420 |
| 2025-11-24 | 140.50 | 153.00 | 140.50 | 141.79 | 127.91 | 511 |
| 2025-11-21 | 139.85 | 152.98 | 139.85 | 141.79 | 127.91 | 1,183 |
| 2025-11-20 | 152.00 | 152.00 | 136.99 | 139.85 | 126.16 | 5,400 |
| 2025-11-19 | 170.00 | 170.00 | 151.47 | 152.21 | 137.31 | 7,601 |
| 2025-11-18 | 187.00 | 187.00 | 168.30 | 168.30 | 151.82 | 1,521 |
| 2025-11-17 | 187.00 | 187.00 | 187.00 | 187.00 | 168.69 | 5 |
| 2025-11-14 | 180.00 | 205.00 | 180.00 | 187.00 | 168.69 | 8 |
| 2025-11-13 | 187.00 | 187.00 | 187.00 | 187.00 | 168.69 | 617 |
| 2025-11-12 | 149.00 | 171.60 | 140.40 | 170.81 | 154.09 | 1,864 |
| 2025-11-11 | 155.98 | 156.00 | 155.98 | 156.00 | 140.73 | 535 |
| 2025-11-10 | 170.00 | 170.00 | 139.60 | 142.78 | 128.80 | 1,527 |
| 2025-11-07 | 155.00 | 155.00 | 155.00 | 155.00 | 139.82 | 560 |
| 2025-11-06 | 147.00 | 154.13 | 147.00 | 154.13 | 139.04 | 3 |
| 2025-11-05 | 154.13 | 154.13 | 154.13 | 154.13 | 139.04 | 8 |
| 2025-11-04 | 154.00 | 157.50 | 154.00 | 154.13 | 139.04 | 280 |
| 2025-11-03 | 167.00 | 167.00 | 152.00 | 152.00 | 137.12 | 301 |
| 2025-10-31 | 158.00 | 158.00 | 152.00 | 152.00 | 137.12 | 1,017 |
| 2025-10-30 | 159.52 | 175.46 | 155.00 | 155.01 | 139.83 | 2,663 |
| 2025-10-29 | 160.00 | 160.06 | 131.00 | 159.51 | 143.89 | 2,196 |
| 2025-10-27 | 160.00 | 160.00 | 145.51 | 145.51 | 131.26 | 116 |
| 2025-10-24 | 160.00 | 160.00 | 145.51 | 145.51 | 131.26 | 5 |
| 2025-10-23 | 137.89 | 146.40 | 137.89 | 145.51 | 131.26 | 763 |
| 2025-10-21 | 126.00 | 138.98 | 125.00 | 133.09 | 120.06 | 99 |
| 2025-10-20 | 159.98 | 159.98 | 131.10 | 133.09 | 120.06 | 1,809 |
| 2025-10-17 | 158.00 | 163.90 | 135.20 | 145.61 | 131.35 | 5,612 |
| 2025-10-16 | 149.00 | 149.00 | 149.00 | 149.00 | 134.41 | 307 |
| 2025-10-15 | 139.00 | 139.00 | 139.00 | 139.00 | 125.39 | 102 |
| 2025-10-14 | 139.00 | 139.00 | 139.00 | 139.00 | 125.39 | 1,090 |
| 2025-10-13 | 139.00 | 139.00 | 139.00 | 139.00 | 125.39 | 128 |
| 2025-10-10 | 139.00 | 139.00 | 132.00 | 139.00 | 125.39 | 453 |
| 2025-10-09 | 139.00 | 139.00 | 132.85 | 138.98 | 125.37 | 657 |
| 2025-10-08 | 140.00 | 140.00 | 125.69 | 132.85 | 119.84 | 1,288 |
| 2025-10-07 | 140.00 | 141.50 | 139.10 | 139.66 | 125.99 | 2,020 |
| 2025-10-06 | 140.00 | 150.71 | 140.00 | 140.23 | 126.50 | 2,047 |
| 2025-10-03 | 141.00 | 155.12 | 126.95 | 137.01 | 123.60 | 3,064 |
| 2025-10-02 | 142.67 | 142.67 | 140.00 | 141.02 | 127.21 | 1,676 |
| 2025-10-01 | 130.44 | 130.44 | 129.70 | 129.70 | 117.00 | 102 |
| 2025-09-30 | 118.57 | 118.58 | 118.57 | 118.58 | 106.97 | 1,081 |
| 2025-09-29 | 105.00 | 107.80 | 105.00 | 107.80 | 97.245 | 1,316 |
| 2025-09-26 | 96.000 | 109.00 | 96.000 | 98.000 | 88.405 | 1,766 |
| 2025-09-25 | 100.00 | 100.00 | 96.000 | 99.120 | 89.415 | 281 |
| 2025-09-24 | 102.10 | 105.11 | 95.600 | 99.120 | 89.415 | 2,780 |
| 2025-09-23 | 95.550 | 95.550 | 93.000 | 95.550 | 86.195 | 3,853 |
| 2025-09-22 | 86.900 | 86.900 | 86.860 | 86.860 | 78.355 | 173 |
| 2025-09-19 | 81.360 | 81.360 | 78.000 | 79.000 | 71.265 | 2,568 |
| 2025-09-18 | 73.960 | 73.960 | 73.960 | 73.960 | 66.719 | 20 |
| 2025-09-17 | 67.240 | 67.240 | 67.240 | 67.240 | 60.656 | 1,320 |
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.