Aisha Steel Mills Limited (Preference Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11.660 | 11.660 | 10.600 | 10.850 | 7.869 | 1,992 |
| 2024-11-21 | 10.000 | 10.600 | 10.000 | 10.600 | 7.687 | 749 |
| 2024-11-19 | 10.000 | 10.000 | 10.000 | 10.000 | 7.252 | 3,066 |
| 2024-11-18 | 10.000 | 10.000 | 10.000 | 10.000 | 7.252 | 435 |
| 2024-11-15 | 10.000 | 10.000 | 10.000 | 10.000 | 7.252 | 100 |
| 2024-11-14 | 10.000 | 10.000 | 10.000 | 10.000 | 7.252 | 500 |
| 2024-11-13 | 10.000 | 10.000 | 10.000 | 10.000 | 7.252 | 473 |
| 2024-11-12 | 10.000 | 10.000 | 10.000 | 10.000 | 7.252 | 687 |
| 2024-11-08 | 9.000 | 10.000 | 9.000 | 10.000 | 7.252 | 27 |
| 2024-11-07 | 9.200 | 10.000 | 9.200 | 10.000 | 7.252 | 601 |
| 2024-11-01 | 9.500 | 9.500 | 9.000 | 9.460 | 6.861 | 1,237 |
| 2024-10-31 | 9.700 | 9.700 | 9.700 | 9.700 | 7.035 | 8 |
| 2024-10-30 | 9.660 | 10.000 | 9.660 | 9.700 | 7.035 | 111 |
| 2024-10-29 | 9.200 | 10.400 | 9.000 | 9.700 | 7.035 | 4,434 |
| 2024-10-28 | 10.000 | 10.400 | 9.960 | 9.960 | 7.223 | 101 |
| 2024-10-25 | 9.900 | 9.960 | 9.900 | 9.960 | 7.223 | 200 |
| 2024-10-24 | 9.900 | 9.990 | 9.750 | 9.960 | 7.223 | 1,001 |
| 2024-10-22 | 9.600 | 9.700 | 9.600 | 9.700 | 7.035 | 100 |
| 2024-10-21 | 9.700 | 9.800 | 9.660 | 9.700 | 7.035 | 220 |
| 2024-10-18 | 9.700 | 9.700 | 9.600 | 9.700 | 7.035 | 95 |
| 2024-10-17 | 9.700 | 9.700 | 9.700 | 9.700 | 7.035 | 500 |
| 2024-10-16 | 9.550 | 9.550 | 9.550 | 9.550 | 6.926 | 500 |
| 2024-10-11 | 9.330 | 9.490 | 9.330 | 9.490 | 6.882 | 241 |
| 2024-10-10 | 9.350 | 9.490 | 9.350 | 9.490 | 6.882 | 5 |
| 2024-10-09 | 9.440 | 9.600 | 9.440 | 9.490 | 6.882 | 405 |
| 2024-10-08 | 9.400 | 9.490 | 9.400 | 9.490 | 6.882 | 403 |
| 2024-10-04 | 9.330 | 9.490 | 9.330 | 9.490 | 6.882 | 137 |
| 2024-10-03 | 9.210 | 9.490 | 9.210 | 9.490 | 6.882 | 164 |
| 2024-10-02 | 9.500 | 9.500 | 9.210 | 9.490 | 6.882 | 522 |
| 2024-09-27 | 9.200 | 9.200 | 9.200 | 9.200 | 6.672 | 800 |
| 2024-09-25 | 9.200 | 9.200 | 9.200 | 9.200 | 6.672 | 1,155 |
| 2024-09-20 | 9.200 | 9.200 | 9.200 | 9.200 | 6.672 | 644 |
| 2024-09-19 | 8.510 | 9.200 | 8.510 | 9.200 | 6.672 | 130 |
| 2024-09-18 | 9.200 | 9.200 | 9.200 | 9.200 | 6.672 | 3,943 |
| 2024-09-16 | 9.200 | 9.200 | 9.200 | 9.200 | 6.672 | 76 |
| 2024-09-12 | 9.200 | 9.200 | 9.200 | 9.200 | 6.672 | 1,045 |
| 2024-09-10 | 9.000 | 9.010 | 9.000 | 9.000 | 6.527 | 1,408 |
| 2024-09-09 | 8.500 | 9.200 | 8.500 | 9.200 | 6.672 | 856 |
| 2024-09-03 | 8.300 | 9.300 | 8.300 | 9.300 | 6.745 | 502 |
| 2024-09-02 | 8.800 | 9.000 | 8.510 | 8.700 | 6.309 | 751 |
| 2024-08-30 | 9.000 | 9.500 | 9.000 | 9.500 | 6.890 | 137 |
| 2024-08-28 | 10.000 | 10.000 | 9.500 | 9.500 | 6.890 | 1 |
| 2024-08-22 | 9.500 | 9.500 | 9.500 | 9.500 | 6.890 | 1,000 |
| 2024-08-21 | 9.000 | 9.500 | 8.500 | 9.500 | 6.890 | 3,437 |
| 2024-08-20 | 9.500 | 9.500 | 9.450 | 9.500 | 6.890 | 2,062 |
| 2024-08-19 | 9.450 | 9.550 | 9.450 | 9.550 | 6.926 | 275 |
| 2024-08-12 | 9.010 | 9.550 | 9.010 | 9.550 | 6.926 | 13 |
| 2024-08-09 | 9.550 | 9.550 | 9.550 | 9.550 | 6.926 | 678 |
| 2024-08-07 | 8.500 | 9.300 | 8.500 | 9.300 | 6.745 | 110 |
| 2024-08-06 | 9.300 | 9.300 | 9.300 | 9.300 | 6.745 | 500 |
| 2024-08-01 | 9.000 | 9.380 | 9.000 | 9.380 | 6.803 | 33 |
| 2024-07-30 | 9.200 | 9.380 | 9.200 | 9.380 | 6.803 | 171 |
| 2024-07-29 | 8.950 | 9.380 | 8.660 | 9.380 | 6.803 | 57 |
| 2024-07-25 | 9.000 | 9.500 | 9.000 | 9.380 | 6.803 | 761 |
| 2024-07-24 | 9.000 | 9.000 | 9.000 | 9.000 | 6.527 | 60 |
| 2024-07-22 | 8.200 | 10.200 | 8.200 | 9.000 | 6.527 | 7,788 |
| 2024-07-19 | 9.200 | 9.200 | 9.200 | 9.200 | 6.672 | 1 |
| 2024-07-18 | 9.000 | 9.200 | 9.000 | 9.200 | 6.672 | 400 |
| 2024-07-15 | 9.200 | 9.200 | 9.200 | 9.200 | 6.672 | 500 |
| 2024-07-12 | 8.950 | 9.200 | 8.950 | 9.200 | 6.672 | 138 |
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.