Aisha Steel Mills Limited (Preference Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | 31.000 | 33.800 | 30.800 | 30.800 | 22.337 | 11,921 |
| 2025-09-05 | 34.220 | 34.220 | 34.220 | 34.220 | 24.817 | 500 |
| 2025-09-04 | 34.950 | 34.950 | 28.600 | 34.220 | 24.817 | 10,968 |
| 2025-09-03 | 31.770 | 31.770 | 31.770 | 31.770 | 23.040 | 3,022 |
| 2025-09-02 | 28.880 | 28.880 | 28.880 | 28.880 | 20.944 | 5,746 |
| 2025-09-01 | 28.500 | 28.940 | 23.710 | 26.250 | 19.037 | 603 |
| 2025-08-29 | 26.400 | 26.400 | 26.340 | 26.340 | 19.102 | 1,008 |
| 2025-08-28 | 24.040 | 26.000 | 24.040 | 24.060 | 17.449 | 3,507 |
| 2025-08-27 | 26.000 | 28.600 | 25.820 | 26.710 | 19.370 | 1,907 |
| 2025-08-26 | 25.870 | 28.690 | 25.860 | 28.690 | 20.806 | 59 |
| 2025-08-25 | 27.000 | 29.990 | 27.000 | 28.690 | 20.806 | 2,884 |
| 2025-08-22 | 24.750 | 30.000 | 24.750 | 29.980 | 21.742 | 1,124 |
| 2025-08-21 | 25.000 | 27.470 | 24.810 | 27.470 | 19.922 | 33 |
| 2025-08-20 | 23.000 | 27.480 | 22.500 | 27.470 | 19.922 | 7,932 |
| 2025-08-19 | 22.000 | 25.180 | 20.600 | 24.980 | 18.116 | 2,516 |
| 2025-08-18 | 21.000 | 25.180 | 20.600 | 22.890 | 16.600 | 865 |
| 2025-08-15 | 20.800 | 25.240 | 20.750 | 22.890 | 16.600 | 1,353 |
| 2025-08-13 | 20.620 | 25.200 | 20.620 | 22.950 | 16.644 | 879 |
| 2025-08-11 | 18.800 | 22.940 | 18.800 | 22.910 | 16.615 | 1,845 |
| 2025-08-08 | 20.890 | 20.890 | 17.170 | 20.850 | 15.121 | 618 |
| 2025-08-06 | 19.000 | 19.000 | 18.990 | 18.990 | 13.772 | 92 |
| 2025-08-05 | 19.000 | 19.000 | 18.630 | 18.630 | 13.511 | 1 |
| 2025-08-04 | 18.500 | 20.500 | 18.500 | 18.630 | 13.511 | 2,353 |
| 2025-08-01 | 20.430 | 20.430 | 18.650 | 18.650 | 13.525 | 14 |
| 2025-07-31 | 18.550 | 18.650 | 18.550 | 18.650 | 13.525 | 44 |
| 2025-07-28 | 20.340 | 20.340 | 16.650 | 18.500 | 13.416 | 261 |
| 2025-07-22 | 18.100 | 19.790 | 18.000 | 18.000 | 13.054 | 98 |
| 2025-07-21 | 18.000 | 18.000 | 18.000 | 18.000 | 13.054 | 27 |
| 2025-07-18 | 18.000 | 18.000 | 18.000 | 18.000 | 13.054 | 137 |
| 2025-07-17 | 18.000 | 18.000 | 18.000 | 18.000 | 13.054 | 651 |
| 2025-07-10 | 18.010 | 18.010 | 18.010 | 18.010 | 13.061 | 826 |
| 2025-07-08 | 17.800 | 17.800 | 17.800 | 17.800 | 12.909 | 69 |
| 2025-07-07 | 17.760 | 17.800 | 17.760 | 17.800 | 12.909 | 1,457 |
| 2025-06-30 | 17.310 | 18.790 | 17.080 | 17.080 | 12.387 | 138 |
| 2025-06-27 | 17.000 | 19.250 | 17.000 | 17.080 | 12.387 | 2,070 |
| 2025-06-26 | 17.500 | 17.500 | 17.500 | 17.500 | 12.691 | 1,200 |
| 2025-06-13 | 16.500 | 17.000 | 16.500 | 17.000 | 12.329 | 165 |
| 2025-06-11 | 17.000 | 17.000 | 17.000 | 17.000 | 12.329 | 1,272 |
| 2025-06-10 | 18.990 | 18.990 | 17.600 | 17.600 | 12.764 | 1 |
| 2025-06-05 | 16.000 | 17.600 | 16.000 | 17.600 | 12.764 | 200 |
| 2025-06-04 | 14.400 | 17.600 | 14.400 | 17.600 | 12.764 | 777 |
| 2025-06-03 | 16.000 | 16.000 | 16.000 | 16.000 | 11.603 | 943 |
| 2025-05-27 | 15.550 | 15.550 | 15.530 | 15.530 | 11.263 | 165 |
| 2025-05-22 | 16.640 | 16.640 | 15.500 | 15.530 | 11.263 | 210 |
| 2025-05-20 | 13.560 | 15.150 | 13.560 | 15.150 | 10.987 | 15 |
| 2025-05-16 | 15.150 | 15.150 | 15.000 | 15.000 | 10.878 | 68 |
| 2025-05-14 | 13.500 | 16.500 | 13.500 | 15.000 | 10.878 | 45 |
| 2025-05-08 | 15.000 | 15.000 | 15.000 | 15.000 | 10.878 | 9,212 |
| 2025-05-07 | 15.000 | 15.000 | 15.000 | 15.000 | 10.878 | 1,375 |
| 2025-05-02 | 15.000 | 15.000 | 15.000 | 15.000 | 10.878 | 132 |
| 2025-04-30 | 15.000 | 15.000 | 15.000 | 15.000 | 10.878 | 4,120 |
| 2025-04-29 | 15.000 | 16.620 | 15.000 | 16.620 | 12.053 | 23 |
| 2025-04-24 | 15.100 | 16.620 | 15.100 | 16.620 | 12.053 | 14 |
| 2025-04-17 | 15.120 | 16.620 | 15.120 | 16.620 | 12.053 | 27 |
| 2025-04-15 | 15.110 | 16.620 | 15.110 | 16.620 | 12.053 | 52 |
| 2025-04-14 | 14.000 | 16.900 | 14.000 | 16.620 | 12.053 | 2,895 |
| 2025-04-11 | 15.400 | 15.400 | 15.200 | 15.360 | 11.139 | 561 |
| 2025-04-10 | 15.880 | 15.880 | 15.000 | 15.000 | 10.878 | 1 |
| 2025-04-09 | 15.000 | 15.000 | 15.000 | 15.000 | 10.878 | 500 |
| 2025-04-08 | 14.750 | 14.750 | 14.750 | 14.750 | 10.697 | 623 |
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.