Amreli Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.100	18.380	17.700	17.790	17.790	581,901
2026-10-15	18.250	18.450	17.910	18.000	18.000	785,824
2026-10-14	17.940	18.800	17.600	18.230	18.230	1,285,836
2026-10-13	18.500	19.320	17.860	17.960	17.960	2,612,077
2026-10-12	16.600	18.220	16.560	18.220	18.220	2,433,307
2026-10-09	16.110	16.900	16.010	16.560	16.560	757,249
2026-10-08	16.360	16.700	16.110	16.220	16.220	805,370
2026-10-07	16.810	16.990	16.460	16.550	16.550	793,384
2026-10-06	16.970	17.320	16.460	16.740	16.740	1,668,262
2026-10-05	17.650	17.650	16.500	16.570	16.570	1,473,249
2026-10-02	17.800	18.000	17.470	17.740	17.740	919,122
2026-10-01	18.890	18.890	17.700	17.790	17.790	1,163,422
2026-09-30	19.790	19.840	18.520	18.720	18.720	1,156,915
2026-09-29	19.650	19.990	19.300	19.440	19.440	744,187
2026-09-28	19.740	20.300	19.510	19.620	19.620	1,588,435
2026-09-25	19.710	20.000	18.870	19.760	19.760	2,570,761
2026-09-24	20.250	20.900	19.200	19.630	19.630	5,314,277
2026-09-23	20.010	20.440	19.330	19.980	19.980	7,999,535
2026-09-22	17.600	19.320	17.500	19.320	19.320	10,359,346
2026-09-21	16.750	18.200	16.420	17.560	17.560	10,424,449
2026-09-18	17.060	17.970	16.770	16.980	16.980	11,605,572
2026-09-17	15.430	16.800	15.120	16.800	16.800	7,184,338
2026-09-16	15.150	16.200	15.000	15.270	15.270	7,437,039
2026-09-15	14.690	14.900	14.350	14.860	14.860	374,891
2026-09-14	14.630	14.740	14.100	14.450	14.450	162,877
2026-09-11	14.700	14.700	14.150	14.620	14.620	274,690
2026-09-10	14.890	14.890	14.420	14.560	14.560	325,897
2026-09-09	14.930	15.000	14.800	14.890	14.890	208,364
2026-09-08	15.200	15.200	14.600	14.850	14.850	536,325
2026-09-07	15.040	15.450	15.000	15.030	15.030	511,293
2026-09-04	15.400	15.490	15.050	15.130	15.130	795,257
2026-09-03	15.150	15.700	15.000	15.230	15.230	1,447,939
2026-09-02	15.340	15.340	15.000	15.130	15.130	444,411
2026-09-01	15.320	15.430	15.210	15.240	15.240	131,817
2026-08-31	15.570	15.720	15.300	15.320	15.320	325,643
2026-08-28	15.980	15.980	15.410	15.570	15.570	396,286
2026-08-27	15.290	16.190	15.200	15.710	15.710	1,688,347
2026-08-25	15.410	15.450	15.130	15.170	15.170	645,863
2026-08-24	15.300	15.540	15.250	15.350	15.350	242,966
2026-08-21	15.800	15.800	15.240	15.350	15.350	927,715
2026-08-20	15.900	16.210	15.700	15.800	15.800	579,018
2026-08-19	15.500	16.100	15.400	15.890	15.890	1,883,179
2026-08-18	15.720	16.180	15.380	15.460	15.460	960,551
2026-08-17	15.520	15.890	15.500	15.680	15.680	550,995
2026-08-13	15.790	15.980	15.570	15.650	15.650	295,797
2026-08-12	15.790	15.800	15.500	15.630	15.630	309,630
2026-08-11	15.910	15.990	15.510	15.610	15.610	460,622
2026-08-10	15.930	16.070	15.810	15.900	15.900	216,151
2026-08-07	16.290	16.290	15.800	15.930	15.930	888,060
2026-08-06	15.780	16.400	15.570	16.010	16.010	3,837,958
2026-08-05	15.500	15.900	15.500	15.570	15.570	1,112,309
2026-08-04	15.370	15.730	15.200	15.410	15.410	1,214,292
2026-08-03	15.480	15.480	15.100	15.200	15.200	625,220
2026-07-31	15.030	15.480	15.030	15.080	15.080	690,772
2026-07-30	15.410	15.450	15.000	15.190	15.190	724,688
2026-07-29	15.500	15.500	14.990	15.220	15.220	968,555
2026-07-28	15.690	15.750	15.460	15.490	15.490	462,810
2026-07-27	15.310	15.970	15.310	15.530	15.530	1,611,199
2026-07-24	15.340	15.390	15.000	15.230	15.230	562,317
2026-07-23	15.880	15.880	15.250	15.370	15.370	344,062

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.