Aisha Steel Mills Limited (Preference Shares) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-07	14.500	14.500	14.500	14.500	10.516	500
2025-04-04	14.550	14.550	14.180	14.180	10.284	170
2025-04-03	15.000	15.000	14.180	14.180	10.284	33
2025-03-25	13.900	14.100	13.900	14.100	10.226	266
2025-03-17	14.000	14.000	14.000	14.000	10.153	10,245
2025-03-14	13.500	13.500	13.500	13.500	9.790	41
2025-03-13	13.500	13.500	13.500	13.500	9.790	500
2025-03-11	13.250	13.250	13.250	13.250	9.609	500
2025-03-05	12.990	12.990	12.990	12.990	9.421	137
2025-02-27	12.850	12.850	12.850	12.850	9.319	500
2025-02-26	12.720	12.850	12.720	12.830	9.305	1,467
2025-02-25	12.000	12.250	12.000	12.250	8.884	27
2025-02-21	11.500	12.250	11.500	12.250	8.884	275
2025-02-20	12.750	12.750	12.700	12.700	9.210	137
2025-02-19	12.500	12.500	12.500	12.500	9.065	1,200
2025-02-18	12.500	12.500	12.500	12.500	9.065	500
2025-02-17	12.200	12.200	12.000	12.000	8.703	5
2025-02-13	12.600	12.600	12.000	12.000	8.703	3,195
2025-02-12	12.000	12.000	12.000	12.000	8.703	137
2025-02-07	11.000	12.000	11.000	12.000	8.703	385
2025-02-04	13.000	13.000	12.000	12.000	8.703	481
2025-02-03	11.000	12.000	11.000	12.000	8.703	1,538
2025-01-31	11.200	11.680	11.200	11.680	8.471	330
2025-01-30	12.000	12.000	11.680	11.680	8.471	188
2025-01-29	11.000	11.680	11.000	11.680	8.471	137
2025-01-27	11.330	11.680	11.330	11.680	8.471	68
2025-01-24	12.000	12.000	11.680	11.680	8.471	99
2025-01-22	11.550	12.000	11.550	11.680	8.471	135
2025-01-17	12.500	12.500	11.680	11.680	8.471	27
2025-01-16	12.120	12.120	11.550	11.680	8.471	797
2025-01-15	12.010	12.320	12.010	12.320	8.935	20
2025-01-14	10.100	12.320	10.100	12.320	8.935	536
2025-01-13	10.100	12.000	10.100	11.200	8.122	30
2025-01-10	11.000	11.200	11.000	11.200	8.122	490
2025-01-09	12.200	12.200	12.200	12.200	8.848	550
2025-01-08	13.500	13.500	13.500	13.500	9.790	365
2025-01-06	14.140	14.140	13.500	13.500	9.790	15
2025-01-03	12.750	13.500	12.750	13.500	9.790	55
2025-01-02	13.500	13.500	13.500	13.500	9.790	537
2025-01-01	11.710	14.260	11.710	13.000	9.428	103
2024-12-26	14.180	14.180	12.950	12.950	9.392	69
2024-12-24	11.610	13.000	11.600	12.890	9.348	255
2024-12-23	12.890	12.920	12.500	12.890	9.348	706
2024-12-20	11.750	11.800	11.750	11.800	8.558	2,168
2024-12-19	11.500	12.780	11.500	11.730	8.507	374
2024-12-18	12.710	12.710	11.710	11.730	8.507	767
2024-12-17	11.630	11.630	11.630	11.630	8.434	1,001
2024-12-13	10.510	11.750	10.510	11.630	8.434	603
2024-12-12	11.600	11.600	11.600	11.600	8.413	577
2024-12-10	10.000	11.990	10.000	11.550	8.376	1,688
2024-12-09	11.000	11.000	11.000	11.000	7.977	240
2024-12-06	11.000	11.000	11.000	11.000	7.977	4,610
2024-12-05	11.000	11.000	11.000	11.000	7.977	110
2024-12-04	11.000	11.000	11.000	11.000	7.977	598
2024-12-03	10.550	10.550	10.500	10.530	7.637	2,068
2024-12-02	10.250	10.250	10.230	10.230	7.419	650
2024-11-28	10.000	10.000	9.980	9.980	7.238	251
2024-11-26	10.000	10.000	9.950	9.950	7.216	346
2024-11-25	9.790	10.000	9.770	9.920	7.194	1,172
2024-11-22	11.660	11.660	10.600	10.850	7.869	1,992

← NewerPage 6 of 9 · 538 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.