Aisha Steel Mills Limited (Preference Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 7.200 | 7.200 | 7.200 | 7.200 | 5.222 | 1,500 |
| 2023-11-24 | 7.700 | 7.700 | 7.700 | 7.700 | 5.584 | 1,000 |
| 2023-11-17 | 7.750 | 7.750 | 7.750 | 7.750 | 5.620 | 500 |
| 2023-11-16 | 7.500 | 7.500 | 7.500 | 7.500 | 5.439 | 500 |
| 2023-11-15 | 7.100 | 7.100 | 7.100 | 7.100 | 5.149 | 1,000 |
| 2023-11-13 | 7.880 | 7.880 | 7.880 | 7.880 | 5.715 | 500 |
| 2023-11-08 | 7.660 | 7.700 | 7.660 | 7.660 | 5.555 | 15,000 |
| 2023-11-02 | 7.750 | 9.000 | 7.750 | 8.660 | 6.280 | 2,000 |
| 2023-11-01 | 8.000 | 8.000 | 8.000 | 8.000 | 5.802 | 1,000 |
| 2023-10-31 | 8.000 | 8.500 | 8.000 | 8.500 | 6.164 | 1,500 |
| 2023-10-30 | 7.500 | 7.500 | 7.500 | 7.500 | 5.439 | 500 |
| 2023-10-27 | 7.000 | 7.000 | 7.000 | 7.000 | 5.077 | 1,000 |
| 2023-10-23 | 7.010 | 7.010 | 7.010 | 7.010 | 5.084 | 500 |
| 2023-10-19 | 7.500 | 7.500 | 7.500 | 7.500 | 5.439 | 1,000 |
| 2023-10-17 | 7.500 | 7.500 | 7.500 | 7.500 | 5.439 | 500 |
| 2023-10-16 | 7.000 | 7.000 | 7.000 | 7.000 | 5.077 | 5,000 |
| 2023-10-04 | 7.170 | 7.500 | 7.170 | 7.500 | 5.439 | 2,000 |
| 2023-10-03 | 8.170 | 8.170 | 8.170 | 8.170 | 5.925 | 500 |
| 2023-10-02 | 9.170 | 9.170 | 8.800 | 9.170 | 6.650 | 500 |
| 2023-09-28 | 9.170 | 9.600 | 9.170 | 9.170 | 6.650 | 500 |
| 2023-09-27 | 9.170 | 9.200 | 9.170 | 9.170 | 6.650 | 5,000 |
| 2023-09-26 | 10.170 | 11.000 | 10.170 | 10.170 | 7.375 | 500 |
| 2023-09-21 | 9.250 | 10.170 | 9.250 | 10.170 | 7.375 | 104,000 |
| 2023-08-03 | 10.190 | 10.190 | 9.170 | 9.170 | 6.650 | 1,000 |
| 2023-08-02 | 10.170 | 10.170 | 10.170 | 10.170 | 7.375 | 3,500 |
| 2023-05-30 | 17.000 | 17.000 | 17.000 | 17.000 | 12.329 | 500 |
| 2023-05-26 | 16.000 | 16.000 | 16.000 | 16.000 | 11.603 | 30,000 |
| 2023-05-23 | 16.000 | 16.000 | 16.000 | 16.000 | 11.603 | 1,000 |
| 2023-05-19 | 16.000 | 16.000 | 16.000 | 16.000 | 11.603 | 1,000 |
| 2023-05-17 | 16.000 | 16.000 | 16.000 | 16.000 | 11.603 | 1,500 |
| 2023-05-12 | 14.900 | 14.900 | 14.900 | 14.900 | 10.806 | 2,000 |
| 2023-05-04 | 14.900 | 14.900 | 14.900 | 14.900 | 10.806 | 500 |
| 2023-04-27 | 15.000 | 15.000 | 15.000 | 15.000 | 10.878 | 500 |
| 2023-02-15 | 13.500 | 14.490 | 13.500 | 14.000 | 10.153 | 3,000 |
| 2022-12-30 | 14.580 | 14.580 | 14.580 | 14.580 | 10.574 | 3,500 |
| 2022-12-23 | 13.000 | 13.570 | 13.000 | 13.570 | 9.841 | 5,000 |
| 2022-11-14 | 12.570 | 12.570 | 12.570 | 12.570 | 9.116 | 3,500 |
| 2022-09-30 | 28.280 | 28.280 | 28.280 | 28.280 | 10.255 | 500 |
| 2022-09-28 | 24.000 | 24.460 | 24.000 | 24.460 | 8.869 | 1,000 |
| 2022-08-12 | 22.540 | 22.540 | 21.220 | 21.220 | 7.695 | 1,000 |
| 2022-08-05 | 20.540 | 20.540 | 20.540 | 20.540 | 7.448 | 1,000 |
| 2022-08-01 | 20.540 | 20.540 | 20.540 | 20.540 | 7.448 | 500 |
| 2022-07-18 | 22.540 | 22.540 | 22.540 | 22.540 | 8.173 | 500 |
| 2022-07-15 | 24.540 | 24.540 | 24.540 | 24.540 | 8.898 | 500 |
| 2022-06-15 | 26.540 | 26.540 | 26.540 | 26.540 | 9.624 | 500 |
| 2022-05-24 | 28.680 | 28.680 | 28.680 | 28.680 | 10.400 | 500 |
| 2022-04-11 | 31.000 | 31.000 | 31.000 | 31.000 | 11.241 | 1,000 |
| 2022-04-01 | 32.000 | 32.000 | 32.000 | 32.000 | 11.603 | 4,000 |
| 2022-03-16 | 31.880 | 31.880 | 31.880 | 31.880 | 11.560 | 500 |
| 2022-03-11 | 31.880 | 31.880 | 31.880 | 31.880 | 11.560 | 1,500 |
| 2022-03-10 | 29.700 | 29.700 | 29.660 | 29.660 | 10.755 | 2,000 |
| 2022-02-28 | 32.060 | 32.060 | 32.060 | 32.060 | 11.625 | 1,500 |
| 2022-02-25 | 34.640 | 34.640 | 34.640 | 34.640 | 12.561 | 500 |
| 2022-02-21 | 32.240 | 32.240 | 32.240 | 32.240 | 11.690 | 500 |
| 2022-02-17 | 32.240 | 32.240 | 30.000 | 32.240 | 11.690 | 1,000 |
| 2022-02-14 | 30.000 | 30.000 | 30.000 | 30.000 | 10.878 | 500 |
| 2022-01-20 | 31.820 | 31.820 | 31.820 | 31.820 | 11.538 | 1,000 |
| 2022-01-12 | 34.400 | 34.400 | 34.400 | 34.400 | 12.474 | 500 |
| 2022-01-03 | 32.000 | 32.000 | 32.000 | 32.000 | 11.603 | 500 |
← NewerPage 9 of 9 · 539 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.