Aisha Steel Mills Ltd Pref Conv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 76.010 | 83.000 | 68.410 | 76.010 | 76.010 | 61 |
| 2026-10-19 | 83.000 | 83.500 | 76.010 | 76.010 | 76.010 | 44 |
| 2026-10-16 | 82.750 | 83.500 | 76.010 | 76.010 | 76.010 | 95 |
| 2026-10-15 | 77.600 | 83.000 | 68.630 | 76.010 | 76.010 | 123 |
| 2026-10-14 | 78.880 | 84.260 | 77.520 | 84.260 | 76.010 | 124 |
| 2026-10-13 | 78.000 | 84.260 | 75.840 | 84.260 | 76.010 | 102 |
| 2026-10-12 | 76.930 | 84.500 | 69.500 | 84.260 | 76.010 | 4,078 |
| 2026-10-09 | 80.000 | 84.620 | 76.930 | 76.930 | 69.398 | 131 |
| 2026-10-08 | 76.180 | 76.930 | 76.070 | 76.930 | 69.398 | 98 |
| 2026-10-07 | 77.000 | 77.000 | 75.290 | 76.930 | 69.398 | 163 |
| 2026-10-06 | 80.000 | 80.000 | 70.530 | 76.930 | 69.398 | 61 |
| 2026-10-05 | 77.000 | 77.000 | 70.640 | 76.930 | 69.398 | 636 |
| 2026-10-02 | 75.200 | 79.950 | 67.550 | 70.640 | 63.724 | 397 |
| 2026-10-01 | 76.000 | 79.000 | 75.000 | 75.000 | 67.657 | 62 |
| 2026-09-30 | 75.000 | 82.000 | 75.000 | 75.000 | 67.657 | 117 |
| 2026-09-29 | 75.000 | 80.000 | 75.000 | 75.000 | 67.657 | 87 |
| 2026-09-28 | 75.000 | 82.000 | 75.000 | 75.000 | 67.657 | 159 |
| 2026-09-25 | 78.740 | 78.740 | 73.120 | 75.000 | 67.657 | 374 |
| 2026-09-24 | 85.000 | 90.990 | 76.520 | 81.200 | 73.250 | 1,553 |
| 2026-09-23 | 85.660 | 90.000 | 81.000 | 85.000 | 76.678 | 1,049 |
| 2026-09-22 | 85.700 | 88.000 | 85.000 | 85.660 | 77.273 | 138 |
| 2026-09-21 | 85.670 | 85.680 | 85.660 | 85.660 | 77.273 | 642 |
| 2026-09-18 | 86.000 | 90.000 | 85.670 | 85.670 | 77.282 | 183 |
| 2026-09-17 | 92.000 | 92.000 | 85.670 | 85.670 | 77.282 | 93 |
| 2026-09-15 | 85.670 | 94.200 | 85.670 | 85.670 | 77.282 | 248 |
| 2026-09-14 | 85.670 | 94.100 | 85.670 | 85.670 | 77.282 | 90 |
| 2026-09-11 | 99.070 | 99.070 | 81.050 | 85.670 | 77.282 | 1,819 |
| 2026-09-10 | 88.000 | 94.350 | 88.000 | 90.060 | 81.242 | 522 |
| 2026-09-09 | 98.650 | 98.700 | 80.760 | 92.550 | 83.488 | 1,921 |
| 2026-09-08 | 104.00 | 104.00 | 88.380 | 89.730 | 80.944 | 1,269 |
| 2026-09-07 | 95.750 | 105.29 | 95.750 | 98.190 | 88.576 | 811 |
| 2026-09-04 | 93.600 | 113.98 | 93.600 | 95.750 | 86.375 | 682 |
| 2026-09-03 | 110.00 | 110.00 | 104.00 | 104.00 | 93.817 | 746 |
| 2026-09-02 | 110.00 | 119.99 | 100.00 | 101.60 | 91.652 | 1,184 |
| 2026-09-01 | 121.76 | 121.76 | 110.00 | 110.00 | 99.230 | 3,325 |
| 2026-08-31 | 116.00 | 130.00 | 115.27 | 121.76 | 109.84 | 964 |
| 2026-08-28 | 128.08 | 137.90 | 128.08 | 128.08 | 115.54 | 6,801 |
| 2026-08-27 | 142.31 | 142.31 | 142.31 | 142.31 | 128.38 | 9,196 |
| 2026-08-25 | 149.73 | 170.00 | 149.73 | 158.12 | 142.64 | 4,970 |
| 2026-08-24 | 203.35 | 203.35 | 166.37 | 166.37 | 150.08 | 3,559 |
| 2026-08-21 | 184.86 | 184.86 | 184.86 | 184.86 | 166.76 | 868 |
| 2026-08-20 | 168.05 | 168.05 | 168.05 | 168.05 | 151.60 | 394 |
| 2026-08-19 | 152.77 | 152.77 | 152.77 | 152.77 | 137.81 | 251 |
| 2026-08-18 | 138.88 | 138.88 | 138.88 | 138.88 | 125.28 | 1,586 |
| 2026-08-17 | 126.31 | 126.31 | 126.25 | 126.25 | 113.89 | 102 |
| 2026-08-13 | 114.83 | 114.83 | 114.83 | 114.83 | 103.59 | 584 |
| 2026-08-12 | 104.39 | 104.39 | 104.39 | 104.39 | 94.169 | 481 |
| 2026-08-11 | 94.900 | 94.900 | 94.900 | 94.900 | 85.608 | 504 |
| 2026-08-10 | 86.270 | 86.270 | 86.270 | 86.270 | 77.823 | 1,024 |
| 2026-08-07 | 76.000 | 78.430 | 76.000 | 78.430 | 70.751 | 9,785 |
| 2026-08-06 | 76.980 | 76.980 | 71.300 | 71.300 | 64.319 | 1 |
| 2026-08-05 | 73.350 | 77.000 | 71.300 | 71.300 | 64.319 | 10 |
| 2026-08-03 | 70.940 | 77.960 | 63.900 | 71.300 | 64.319 | 796 |
| 2026-07-31 | 77.900 | 77.900 | 67.000 | 70.940 | 63.994 | 13 |
| 2026-07-30 | 73.500 | 73.500 | 70.940 | 70.940 | 63.994 | 2 |
| 2026-07-29 | 77.960 | 77.960 | 70.940 | 70.940 | 63.994 | 52 |
| 2026-07-28 | 71.200 | 71.200 | 70.940 | 70.940 | 63.994 | 96 |
| 2026-07-27 | 75.000 | 75.000 | 63.850 | 70.940 | 63.994 | 153 |
| 2026-07-24 | 70.900 | 70.940 | 70.900 | 70.940 | 63.994 | 15 |
| 2026-07-23 | 63.850 | 70.940 | 63.850 | 70.940 | 63.994 | 1 |
Page 1 of 2 · 115 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.