Aisha Steel Mills Limited (Preference Shares) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.610	24.610	20.140	20.140	20.140	21,420
2026-10-15	20.010	22.530	18.500	22.380	22.380	8,589
2026-10-14	27.910	28.700	26.100	28.240	20.480	3,601
2026-10-13	26.540	27.990	26.000	26.090	18.921	613
2026-10-12	25.400	27.720	25.400	26.540	19.247	85
2026-10-09	26.540	28.900	25.320	26.540	19.247	38
2026-10-08	26.900	27.700	25.010	26.540	19.247	3,373
2026-10-07	25.120	27.200	24.900	25.190	18.268	2,025
2026-10-06	24.860	27.350	24.500	25.260	18.319	620
2026-10-05	26.990	26.990	24.800	25.900	18.783	205
2026-10-02	25.900	27.470	24.800	25.900	18.783	28
2026-10-01	24.620	27.500	24.620	25.900	18.783	187
2026-09-30	24.800	27.500	24.800	25.900	18.783	1,625
2026-09-29	24.600	27.000	24.600	26.030	18.877	632
2026-09-28	24.750	26.100	24.750	26.030	18.877	238
2026-09-25	24.360	26.650	21.830	26.030	18.877	719
2026-09-24	24.260	26.660	24.250	24.250	17.586	149
2026-09-23	24.260	26.350	24.250	24.250	17.586	579
2026-09-22	25.000	26.790	23.330	24.250	17.586	4,284
2026-09-21	27.450	27.450	25.120	25.920	18.798	2,685
2026-09-18	27.450	27.650	24.800	25.500	18.493	1,412
2026-09-17	27.950	27.950	24.500	26.180	18.986	663
2026-09-16	27.800	27.800	26.500	26.990	19.574	1,292
2026-09-15	28.450	28.450	24.900	26.940	19.537	920
2026-09-14	26.900	28.550	25.010	26.880	19.494	7,106
2026-09-11	27.990	28.000	24.230	26.920	19.523	127
2026-09-10	27.300	27.300	25.500	26.920	19.523	1,337
2026-09-09	27.700	27.700	23.020	25.420	18.435	61
2026-09-08	27.720	27.720	25.350	25.420	18.435	819
2026-09-07	27.990	27.990	25.150	25.400	18.420	3,133
2026-09-04	27.710	27.710	25.000	26.070	18.906	1,095
2026-09-03	23.050	28.000	23.050	25.610	18.573	516
2026-09-02	25.610	27.900	23.050	25.610	18.573	462
2026-09-01	28.000	28.000	25.500	25.610	18.573	10,310
2026-08-31	28.700	28.700	24.190	25.490	18.486	603
2026-08-28	28.990	29.140	25.000	26.120	18.943	1,387
2026-08-27	29.110	29.110	26.010	27.320	19.813	840
2026-08-25	29.240	29.240	25.400	27.650	20.052	124
2026-08-24	28.490	28.490	25.400	27.650	20.052	382
2026-08-21	24.510	29.100	24.510	27.650	20.052	1,915
2026-08-20	25.000	28.690	24.280	26.980	19.566	341
2026-08-19	27.940	27.940	25.010	26.980	19.566	7,518
2026-08-18	26.500	26.500	24.570	25.400	18.420	2,439
2026-08-17	29.370	29.370	24.070	24.570	17.819	2,111
2026-08-13	28.990	28.990	26.010	26.740	19.392	2,508
2026-08-12	29.500	29.500	26.050	26.730	19.385	927
2026-08-11	29.700	29.700	25.150	28.060	20.350	745
2026-08-10	30.150	30.150	27.000	27.640	20.045	2,483
2026-08-07	29.990	29.990	25.720	29.030	21.053	1,457
2026-08-06	31.100	31.100	25.660	28.020	20.321	9,146
2026-08-05	28.600	31.990	28.400	28.430	20.618	26,173
2026-08-04	32.050	35.000	31.550	31.550	22.881	9,517
2026-08-03	42.860	42.860	35.060	35.060	25.426	16,611
2026-07-31	38.960	38.960	34.000	38.960	28.254	19,370
2026-07-30	35.420	35.420	30.000	35.420	25.687	11,129
2026-07-29	32.200	32.200	26.340	32.200	23.352	9,554
2026-07-28	29.270	29.270	23.950	29.270	21.227	9,525
2026-07-27	21.770	26.610	21.770	26.610	19.298	2,886
2026-07-24	23.900	24.520	20.560	24.190	17.543	1,526
2026-07-23	20.100	23.850	20.100	22.290	16.165	7

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	7.7600 PKR

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