Aisha Steel Mills Limited (Preference Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 22.090 | 24.490 | 21.010 | 22.290 | 16.165 | 357 |
| 2026-07-21 | 21.020 | 22.950 | 21.020 | 22.290 | 16.165 | 140 |
| 2026-07-20 | 20.510 | 24.000 | 20.510 | 22.290 | 16.165 | 290 |
| 2026-07-17 | 19.530 | 22.540 | 19.530 | 22.290 | 16.165 | 3,577 |
| 2026-07-16 | 19.500 | 22.500 | 19.500 | 20.510 | 14.874 | 4,357 |
| 2026-07-15 | 18.500 | 22.500 | 18.500 | 20.460 | 14.838 | 282 |
| 2026-07-14 | 24.600 | 24.640 | 20.160 | 20.460 | 14.838 | 1,741 |
| 2026-07-13 | 22.000 | 23.450 | 21.200 | 22.400 | 16.245 | 10 |
| 2026-07-10 | 23.350 | 23.350 | 22.000 | 22.400 | 16.245 | 1,004 |
| 2026-07-09 | 21.000 | 23.400 | 21.000 | 21.620 | 15.679 | 42 |
| 2026-07-08 | 23.490 | 23.490 | 20.730 | 21.620 | 15.679 | 319 |
| 2026-07-07 | 21.620 | 23.500 | 21.000 | 21.620 | 15.679 | 243 |
| 2026-07-06 | 21.600 | 23.880 | 21.600 | 21.620 | 15.679 | 3,279 |
| 2026-07-03 | 21.010 | 23.300 | 21.010 | 21.710 | 15.744 | 4,236 |
| 2026-07-02 | 23.650 | 23.650 | 19.500 | 21.190 | 15.367 | 2,566 |
| 2026-07-01 | 21.550 | 23.500 | 21.530 | 21.530 | 15.614 | 641 |
| 2026-06-30 | 21.530 | 21.530 | 21.530 | 21.530 | 15.614 | 71 |
| 2026-06-29 | 23.520 | 24.990 | 21.250 | 21.530 | 15.614 | 13,506 |
| 2026-06-24 | 24.010 | 28.000 | 23.260 | 23.520 | 17.057 | 6,776 |
| 2026-06-23 | 28.000 | 28.000 | 23.310 | 25.840 | 18.740 | 1,629 |
| 2026-06-22 | 28.000 | 28.000 | 25.900 | 25.900 | 18.783 | 25 |
| 2026-06-19 | 26.710 | 29.300 | 25.010 | 25.900 | 18.783 | 983 |
| 2026-06-18 | 26.500 | 29.000 | 26.500 | 26.710 | 19.370 | 680 |
| 2026-06-17 | 28.820 | 28.820 | 27.000 | 28.820 | 20.901 | 130 |
| 2026-06-16 | 27.000 | 29.000 | 26.700 | 28.820 | 20.901 | 697 |
| 2026-06-15 | 31.000 | 31.000 | 28.000 | 29.480 | 21.379 | 286 |
| 2026-06-12 | 27.000 | 32.430 | 27.000 | 29.480 | 21.379 | 47 |
| 2026-06-11 | 29.000 | 29.480 | 28.000 | 29.480 | 21.379 | 77 |
| 2026-06-10 | 30.990 | 30.990 | 29.000 | 29.480 | 21.379 | 41 |
| 2026-06-09 | 29.480 | 29.990 | 28.900 | 29.480 | 21.379 | 1,608 |
| 2026-06-08 | 33.000 | 33.000 | 28.850 | 29.480 | 21.379 | 2,686 |
| 2026-06-05 | 32.700 | 32.700 | 29.430 | 32.000 | 23.207 | 2,842 |
| 2026-06-04 | 32.000 | 32.700 | 26.810 | 32.700 | 23.714 | 13,966 |
| 2026-06-03 | 33.680 | 33.680 | 27.600 | 29.780 | 21.597 | 1,712 |
| 2026-06-02 | 35.290 | 35.290 | 30.000 | 30.620 | 22.206 | 11,666 |
| 2026-06-01 | 30.600 | 32.660 | 30.600 | 32.080 | 23.265 | 8,607 |
| 2026-05-29 | 29.690 | 29.690 | 28.600 | 29.690 | 21.532 | 9,719 |
| 2026-05-25 | 25.000 | 26.990 | 24.500 | 26.990 | 19.574 | 672 |
| 2026-05-22 | 24.540 | 24.540 | 22.430 | 24.540 | 17.797 | 976 |
| 2026-05-21 | 22.310 | 22.310 | 22.000 | 22.310 | 16.180 | 1,079 |
| 2026-05-20 | 20.200 | 20.280 | 20.000 | 20.280 | 14.707 | 588 |
| 2026-05-19 | 19.700 | 19.700 | 18.440 | 18.440 | 13.373 | 200 |
| 2026-05-18 | 19.710 | 19.710 | 17.920 | 17.920 | 12.996 | 196 |
| 2026-05-15 | 19.710 | 19.710 | 17.920 | 17.920 | 12.996 | 416 |
| 2026-05-14 | 19.710 | 19.710 | 17.920 | 17.920 | 12.996 | 230 |
| 2026-05-13 | 19.340 | 19.340 | 17.920 | 17.920 | 12.996 | 103 |
| 2026-05-12 | 15.550 | 18.940 | 15.550 | 17.580 | 12.749 | 445 |
| 2026-05-07 | 17.000 | 17.780 | 17.000 | 17.220 | 12.488 | 1,409 |
| 2026-05-06 | 14.700 | 16.190 | 14.700 | 16.160 | 11.719 | 2,214 |
| 2026-05-05 | 15.000 | 16.150 | 14.720 | 14.720 | 10.675 | 413 |
| 2026-05-04 | 15.500 | 15.500 | 14.720 | 14.720 | 10.675 | 200 |
| 2026-04-30 | 15.100 | 15.100 | 14.720 | 14.720 | 10.675 | 160 |
| 2026-04-24 | 15.500 | 15.840 | 14.400 | 14.400 | 10.443 | 18 |
| 2026-04-23 | 15.750 | 15.840 | 13.450 | 14.400 | 10.443 | 126 |
| 2026-04-22 | 15.740 | 15.740 | 14.400 | 14.400 | 10.443 | 330 |
| 2026-04-21 | 16.000 | 16.000 | 14.400 | 14.400 | 10.443 | 565 |
| 2026-04-20 | 16.000 | 16.000 | 16.000 | 16.000 | 11.603 | 1 |
← NewerPage 2 of 2 · 117 trading days
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.