Aisha Steel Mills Limited (Preference Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 9.010 | 9.200 | 9.000 | 9.200 | 6.672 | 113 |
| 2024-07-09 | 9.000 | 9.200 | 9.000 | 9.200 | 6.672 | 1,044 |
| 2024-07-08 | 9.000 | 9.000 | 9.000 | 9.000 | 6.527 | 2,000 |
| 2024-07-05 | 8.900 | 9.000 | 8.900 | 9.000 | 6.527 | 137 |
| 2024-07-04 | 8.810 | 9.000 | 8.800 | 9.000 | 6.527 | 473 |
| 2024-07-03 | 8.800 | 9.000 | 8.800 | 9.000 | 6.527 | 68 |
| 2024-07-02 | 9.000 | 9.000 | 9.000 | 9.000 | 6.527 | 280 |
| 2024-07-01 | 8.500 | 9.000 | 8.500 | 9.000 | 6.527 | 1,596 |
| 2024-06-28 | 8.900 | 9.000 | 8.900 | 9.000 | 6.527 | 68 |
| 2024-06-26 | 8.800 | 9.000 | 8.800 | 9.000 | 6.527 | 92 |
| 2024-06-25 | 8.010 | 9.000 | 8.010 | 9.000 | 6.527 | 1,078 |
| 2024-06-24 | 8.000 | 9.000 | 8.000 | 9.000 | 6.527 | 1,008 |
| 2024-06-21 | 9.000 | 9.000 | 8.200 | 9.000 | 6.527 | 650 |
| 2024-06-20 | 9.000 | 9.000 | 9.000 | 9.000 | 6.527 | 6,500 |
| 2024-06-14 | 8.910 | 9.040 | 8.910 | 9.040 | 6.556 | 158 |
| 2024-06-13 | 9.200 | 9.200 | 8.850 | 9.040 | 6.556 | 913 |
| 2024-06-12 | 9.100 | 9.200 | 8.300 | 9.100 | 6.599 | 68 |
| 2024-06-10 | 9.100 | 9.250 | 9.000 | 9.100 | 6.599 | 500 |
| 2024-06-06 | 9.100 | 9.880 | 8.500 | 9.100 | 6.599 | 2,500 |
| 2024-06-05 | 9.200 | 9.200 | 8.800 | 9.100 | 6.599 | 4,015 |
| 2024-06-03 | 8.200 | 8.800 | 8.110 | 8.800 | 6.382 | 2,459 |
| 2024-05-31 | 8.220 | 8.800 | 8.220 | 8.800 | 6.382 | 68 |
| 2024-05-29 | 8.800 | 8.800 | 8.800 | 8.800 | 6.382 | 985 |
| 2024-05-22 | 8.800 | 8.810 | 8.800 | 8.800 | 6.382 | 2,000 |
| 2024-05-21 | 8.500 | 8.500 | 8.500 | 8.500 | 6.164 | 500 |
| 2024-05-17 | 8.250 | 8.250 | 8.250 | 8.250 | 5.983 | 2,500 |
| 2024-05-14 | 8.020 | 8.020 | 8.020 | 8.020 | 5.816 | 1,500 |
| 2024-05-08 | 7.700 | 7.700 | 7.700 | 7.700 | 5.584 | 500 |
| 2024-05-06 | 7.770 | 7.790 | 7.700 | 7.700 | 5.584 | 2,500 |
| 2024-04-30 | 7.500 | 7.500 | 7.410 | 7.410 | 5.374 | 1,000 |
| 2024-04-29 | 7.500 | 7.500 | 7.500 | 7.500 | 5.439 | 3,000 |
| 2024-04-26 | 7.700 | 7.700 | 7.700 | 7.700 | 5.584 | 11,500 |
| 2024-04-25 | 7.200 | 7.770 | 7.200 | 7.770 | 5.635 | 3,000 |
| 2024-04-24 | 7.000 | 7.000 | 7.000 | 7.000 | 5.077 | 500 |
| 2024-04-23 | 6.770 | 6.770 | 6.770 | 6.770 | 4.910 | 2,000 |
| 2024-04-22 | 7.200 | 7.200 | 6.660 | 6.800 | 4.931 | 4,000 |
| 2024-04-16 | 7.000 | 7.500 | 7.000 | 7.500 | 5.439 | 5,000 |
| 2024-04-02 | 6.500 | 6.500 | 6.500 | 6.500 | 4.714 | 500 |
| 2024-03-11 | 6.500 | 7.100 | 6.500 | 7.100 | 5.149 | 2,000 |
| 2024-03-07 | 6.950 | 7.000 | 6.950 | 7.000 | 5.077 | 2,000 |
| 2024-03-06 | 6.700 | 7.000 | 6.700 | 7.000 | 5.077 | 1,000 |
| 2024-03-04 | 6.750 | 7.200 | 6.550 | 6.750 | 4.895 | 500 |
| 2024-03-01 | 6.750 | 6.750 | 6.750 | 6.750 | 4.895 | 2,000 |
| 2024-02-27 | 7.000 | 7.000 | 7.000 | 7.000 | 5.077 | 1,000 |
| 2024-02-22 | 6.990 | 6.990 | 6.990 | 6.990 | 5.069 | 500 |
| 2024-02-21 | 6.100 | 6.100 | 6.100 | 6.100 | 4.424 | 500 |
| 2024-02-16 | 6.100 | 6.100 | 6.100 | 6.100 | 4.424 | 2,500 |
| 2024-02-13 | 7.100 | 7.100 | 7.050 | 7.070 | 5.127 | 1,500 |
| 2024-01-19 | 8.000 | 8.000 | 8.000 | 8.000 | 5.802 | 1,500 |
| 2024-01-15 | 8.790 | 8.790 | 8.790 | 8.790 | 6.375 | 500 |
| 2024-01-12 | 8.990 | 8.990 | 8.990 | 8.990 | 6.520 | 500 |
| 2024-01-04 | 9.830 | 9.830 | 8.500 | 8.500 | 6.164 | 1,500 |
| 2024-01-03 | 8.840 | 8.840 | 8.840 | 8.840 | 6.411 | 3,500 |
| 2024-01-01 | 8.500 | 8.500 | 7.840 | 7.840 | 5.686 | 1,000 |
| 2023-12-22 | 9.490 | 9.490 | 8.800 | 8.800 | 6.382 | 2,500 |
| 2023-12-11 | 8.990 | 8.990 | 8.750 | 8.750 | 6.346 | 1,000 |
| 2023-12-08 | 7.210 | 8.250 | 7.210 | 8.200 | 5.947 | 3,500 |
| 2023-12-05 | 8.400 | 9.000 | 7.000 | 8.000 | 5.802 | 8,000 |
| 2023-12-04 | 8.000 | 8.000 | 8.000 | 8.000 | 5.802 | 500 |
| 2023-11-30 | 7.150 | 7.150 | 7.150 | 7.150 | 5.185 | 500 |
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.