Amreli Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 22.000 | 22.220 | 22.000 | 22.080 | 22.080 | 11,112 |
| 2024-08-19 | 22.440 | 22.850 | 21.900 | 21.990 | 21.990 | 70,450 |
| 2024-08-16 | 22.680 | 22.940 | 22.400 | 22.440 | 22.440 | 139,657 |
| 2024-08-15 | 22.900 | 22.900 | 22.460 | 22.680 | 22.680 | 437,373 |
| 2024-08-13 | 22.710 | 22.900 | 22.600 | 22.690 | 22.690 | 413,239 |
| 2024-08-12 | 23.050 | 23.240 | 22.660 | 22.840 | 22.840 | 375,652 |
| 2024-08-09 | 23.060 | 23.340 | 23.010 | 23.110 | 23.110 | 32,071 |
| 2024-08-08 | 23.290 | 23.290 | 23.100 | 23.110 | 23.110 | 55,955 |
| 2024-08-07 | 23.080 | 23.300 | 23.010 | 23.100 | 23.100 | 95,281 |
| 2024-08-06 | 23.000 | 23.000 | 22.650 | 22.990 | 22.990 | 137,193 |
| 2024-08-05 | 23.400 | 23.400 | 22.710 | 22.880 | 22.880 | 63,515 |
| 2024-08-02 | 23.100 | 23.450 | 23.000 | 23.320 | 23.320 | 141,985 |
| 2024-08-01 | 23.390 | 23.500 | 22.810 | 22.970 | 22.970 | 132,801 |
| 2024-07-31 | 23.600 | 23.680 | 23.100 | 23.200 | 23.200 | 188,946 |
| 2024-07-30 | 24.470 | 24.470 | 23.500 | 23.530 | 23.530 | 115,397 |
| 2024-07-29 | 23.410 | 24.110 | 23.410 | 23.940 | 23.940 | 148,069 |
| 2024-07-26 | 24.150 | 24.150 | 23.690 | 23.700 | 23.700 | 19,442 |
| 2024-07-25 | 24.000 | 24.350 | 23.650 | 24.210 | 24.210 | 20,373 |
| 2024-07-24 | 24.350 | 24.500 | 23.320 | 24.000 | 24.000 | 201,673 |
| 2024-07-23 | 23.880 | 24.450 | 22.620 | 24.080 | 24.080 | 263,889 |
| 2024-07-22 | 24.950 | 24.950 | 23.400 | 23.480 | 23.480 | 300,725 |
| 2024-07-19 | 25.460 | 25.510 | 24.110 | 24.430 | 24.430 | 282,672 |
| 2024-07-18 | 25.510 | 25.840 | 25.300 | 25.660 | 25.660 | 72,776 |
| 2024-07-15 | 25.010 | 25.930 | 25.000 | 25.570 | 25.570 | 147,631 |
| 2024-07-12 | 25.280 | 25.330 | 24.600 | 24.820 | 24.820 | 164,264 |
| 2024-07-11 | 25.700 | 25.980 | 25.150 | 25.230 | 25.230 | 150,647 |
| 2024-07-10 | 25.980 | 26.200 | 25.600 | 25.650 | 25.650 | 80,825 |
| 2024-07-09 | 26.440 | 26.450 | 25.850 | 25.980 | 25.980 | 165,334 |
| 2024-07-08 | 26.260 | 26.830 | 25.910 | 26.030 | 26.030 | 111,570 |
| 2024-07-05 | 26.440 | 26.840 | 26.000 | 26.280 | 26.280 | 74,514 |
| 2024-07-04 | 26.650 | 27.190 | 26.310 | 26.440 | 26.440 | 237,427 |
| 2024-07-03 | 27.200 | 27.200 | 26.600 | 26.740 | 26.740 | 564,390 |
| 2024-07-02 | 26.790 | 27.500 | 26.700 | 26.930 | 26.930 | 1,332,316 |
| 2024-07-01 | 26.520 | 27.000 | 26.450 | 26.510 | 26.510 | 116,847 |
| 2024-06-28 | 26.940 | 27.200 | 26.670 | 26.990 | 26.990 | 59,418 |
| 2024-06-27 | 27.000 | 27.330 | 26.520 | 26.620 | 26.620 | 73,001 |
| 2024-06-26 | 27.650 | 27.700 | 26.810 | 26.940 | 26.940 | 206,219 |
| 2024-06-25 | 26.510 | 27.590 | 26.500 | 27.410 | 27.410 | 437,681 |
| 2024-06-24 | 27.910 | 28.230 | 26.490 | 26.850 | 26.850 | 401,531 |
| 2024-06-21 | 28.390 | 29.000 | 27.870 | 28.020 | 28.020 | 220,075 |
| 2024-06-20 | 28.700 | 28.800 | 28.200 | 28.260 | 28.260 | 125,236 |
| 2024-06-14 | 29.000 | 29.600 | 28.200 | 28.440 | 28.440 | 530,092 |
| 2024-06-13 | 29.480 | 29.700 | 28.470 | 28.960 | 28.960 | 1,472,404 |
| 2024-06-12 | 27.480 | 28.650 | 27.400 | 28.110 | 28.110 | 346,913 |
| 2024-06-11 | 29.990 | 29.990 | 27.100 | 27.480 | 27.480 | 1,014,863 |
| 2024-06-10 | 26.840 | 28.980 | 26.310 | 28.590 | 28.590 | 1,241,423 |
| 2024-06-07 | 26.300 | 27.590 | 25.800 | 27.100 | 27.100 | 327,937 |
| 2024-06-06 | 27.000 | 27.500 | 26.260 | 26.370 | 26.370 | 203,002 |
| 2024-06-05 | 27.000 | 27.500 | 26.760 | 26.990 | 26.990 | 195,442 |
| 2024-06-04 | 27.500 | 27.770 | 26.900 | 27.060 | 27.060 | 420,163 |
| 2024-06-03 | 27.550 | 28.150 | 27.250 | 27.380 | 27.380 | 799,070 |
| 2024-05-31 | 27.100 | 27.750 | 26.650 | 27.480 | 27.480 | 1,309,431 |
| 2024-05-30 | 26.250 | 27.400 | 25.700 | 26.650 | 26.650 | 696,209 |
| 2024-05-29 | 26.700 | 26.700 | 26.000 | 26.010 | 26.010 | 768,946 |
| 2024-05-27 | 27.000 | 27.300 | 26.750 | 26.870 | 26.870 | 301,039 |
| 2024-05-24 | 26.100 | 27.750 | 26.030 | 27.200 | 27.200 | 987,028 |
| 2024-05-23 | 25.920 | 26.190 | 25.600 | 25.810 | 25.810 | 74,651 |
| 2024-05-22 | 26.890 | 26.890 | 25.650 | 25.780 | 25.780 | 196,420 |
| 2024-05-21 | 27.880 | 27.880 | 26.650 | 26.770 | 26.770 | 454,147 |
| 2024-05-20 | 28.100 | 28.150 | 27.150 | 27.580 | 27.580 | 375,827 |
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.