Aisha Steel Mills Ltd Pref Conv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-16 | 61.130 | 61.130 | 61.130 | 61.130 | 55.145 | 262 |
| 2025-09-15 | 55.570 | 55.570 | 55.570 | 55.570 | 50.129 | 1,436 |
| 2025-09-12 | 51.390 | 51.390 | 43.000 | 50.520 | 45.574 | 6,865 |
| 2025-09-11 | 45.000 | 49.000 | 45.000 | 46.720 | 42.146 | 30 |
| 2025-09-10 | 45.000 | 53.900 | 45.000 | 46.720 | 42.146 | 2,738 |
| 2025-09-09 | 54.500 | 54.500 | 48.200 | 49.890 | 45.005 | 732 |
| 2025-09-08 | 57.500 | 57.500 | 47.370 | 52.630 | 47.477 | 323 |
| 2025-09-05 | 56.150 | 56.150 | 50.700 | 52.630 | 47.477 | 1,806 |
| 2025-09-04 | 55.990 | 61.500 | 50.490 | 51.080 | 46.079 | 6,751 |
| 2025-09-03 | 67.000 | 67.000 | 55.200 | 56.100 | 50.607 | 515 |
| 2025-09-02 | 67.000 | 67.990 | 61.300 | 61.310 | 55.307 | 5,818 |
| 2025-09-01 | 68.110 | 68.110 | 68.000 | 68.110 | 61.441 | 9,158 |
| 2025-08-29 | 61.920 | 61.920 | 61.920 | 61.920 | 55.857 | 800 |
| 2025-08-28 | 56.310 | 56.310 | 46.070 | 56.290 | 50.779 | 1,012 |
| 2025-08-27 | 51.190 | 51.190 | 51.190 | 51.190 | 46.178 | 1,500 |
| 2025-08-26 | 46.540 | 46.540 | 46.540 | 46.540 | 41.983 | 1,000 |
| 2025-08-25 | 42.310 | 42.310 | 42.310 | 42.310 | 38.167 | 1,250 |
| 2025-08-22 | 38.460 | 38.460 | 38.460 | 38.460 | 34.694 | 400 |
| 2025-08-21 | 34.960 | 34.960 | 34.960 | 34.960 | 31.537 | 0 |
| 2025-08-20 | 32.110 | 32.110 | 31.810 | 31.810 | 28.695 | 400 |
| 2025-08-19 | 29.190 | 29.190 | 29.190 | 29.190 | 26.332 | 500 |
| 2025-08-18 | 27.800 | 27.800 | 26.540 | 26.540 | 23.941 | 120 |
| 2025-08-15 | 27.690 | 27.780 | 22.800 | 25.270 | 22.796 | 42 |
| 2025-08-13 | 20.700 | 25.280 | 20.700 | 25.270 | 22.796 | 3,907 |
| 2025-08-12 | 19.150 | 23.000 | 19.150 | 22.980 | 20.730 | 754 |
| 2025-08-11 | 19.500 | 23.000 | 19.500 | 21.220 | 19.142 | 18 |
| 2025-08-08 | 23.000 | 23.320 | 19.200 | 21.220 | 19.142 | 2,533 |
| 2025-08-07 | 25.500 | 25.500 | 21.000 | 21.220 | 19.142 | 1,462 |
| 2025-08-06 | 23.500 | 23.500 | 20.960 | 23.250 | 20.974 | 332 |
| 2025-08-05 | 23.600 | 23.600 | 22.500 | 23.250 | 20.974 | 707 |
| 2025-08-04 | 21.000 | 21.500 | 19.630 | 21.480 | 19.377 | 1,313 |
| 2025-08-01 | 23.900 | 23.900 | 19.610 | 19.630 | 17.708 | 4,517 |
| 2025-07-31 | 23.900 | 23.900 | 21.790 | 21.790 | 19.657 | 6 |
| 2025-07-30 | 21.740 | 26.580 | 21.740 | 21.790 | 19.657 | 4,355 |
| 2025-07-29 | 24.150 | 24.160 | 24.150 | 24.160 | 21.795 | 7,635 |
| 2025-07-28 | 22.700 | 22.770 | 20.700 | 21.960 | 19.810 | 501 |
| 2025-07-25 | 22.700 | 22.700 | 20.700 | 20.700 | 18.673 | 202 |
| 2025-07-24 | 22.700 | 22.700 | 20.700 | 20.700 | 18.673 | 41 |
| 2025-07-23 | 20.700 | 23.000 | 20.700 | 20.700 | 18.673 | 1,001 |
| 2025-07-18 | 24.000 | 24.000 | 19.790 | 23.000 | 20.748 | 1,804 |
| 2025-07-17 | 18.090 | 22.110 | 18.090 | 21.990 | 19.837 | 3,889 |
| 2025-07-16 | 20.000 | 20.100 | 20.000 | 20.100 | 18.132 | 200 |
| 2025-07-15 | 17.000 | 20.630 | 17.000 | 20.630 | 18.610 | 3,758 |
| 2025-06-27 | 18.700 | 18.750 | 18.700 | 18.750 | 16.914 | 1 |
| 2025-06-20 | 18.750 | 18.750 | 18.750 | 18.750 | 16.914 | 11 |
| 2025-06-17 | 18.000 | 20.630 | 17.000 | 18.750 | 16.914 | 463 |
| 2025-06-12 | 18.820 | 18.820 | 17.010 | 18.750 | 16.914 | 1,011 |
| 2025-06-11 | 17.100 | 20.800 | 17.100 | 17.110 | 15.435 | 6,077 |
| 2025-04-24 | 19.000 | 19.000 | 19.000 | 19.000 | 17.140 | 0 |
| 2025-04-23 | 19.500 | 19.500 | 19.500 | 19.500 | 17.591 | 0 |
| 2025-04-22 | 19.990 | 19.990 | 19.990 | 19.990 | 18.033 | 0 |
| 2025-04-21 | 20.000 | 20.000 | 20.000 | 20.000 | 18.042 | 0 |
| 2025-02-26 | 20.170 | 20.170 | 20.170 | 20.170 | 18.195 | 900 |
| 2024-12-17 | 20.170 | 20.170 | 20.170 | 20.170 | 18.195 | 0 |
| 2024-11-05 | 22.410 | 22.410 | 22.410 | 22.410 | 20.216 | 0 |
| 2024-10-16 | 24.900 | 24.900 | 24.900 | 24.900 | 22.462 | 100 |
| 2024-08-30 | 27.000 | 27.000 | 27.000 | 27.000 | 24.356 | 1 |
| 2024-07-02 | 25.000 | 25.000 | 22.660 | 22.660 | 20.441 | 2 |
| 2024-01-31 | 24.900 | 24.900 | 24.900 | 24.900 | 22.462 | 0 |
| 2024-01-15 | 24.940 | 24.940 | 24.940 | 24.940 | 22.498 | 0 |
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.