Amreli Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 28.100 | 28.150 | 27.150 | 27.580 | 27.580 | 375,827 |
| 2024-05-17 | 28.030 | 29.240 | 27.650 | 28.160 | 28.160 | 1,384,344 |
| 2024-05-16 | 27.650 | 28.600 | 27.000 | 27.900 | 27.900 | 1,030,019 |
| 2024-05-15 | 27.800 | 29.400 | 27.500 | 27.890 | 27.890 | 618,333 |
| 2024-05-14 | 27.250 | 28.650 | 25.290 | 27.900 | 27.900 | 1,832,341 |
| 2024-05-13 | 26.330 | 27.980 | 26.060 | 27.340 | 27.340 | 2,890,621 |
| 2024-05-10 | 25.300 | 26.750 | 25.300 | 26.030 | 26.030 | 1,133,940 |
| 2024-05-09 | 25.570 | 25.990 | 25.060 | 25.470 | 25.470 | 225,999 |
| 2024-05-08 | 24.900 | 26.000 | 24.850 | 25.570 | 25.570 | 562,450 |
| 2024-05-07 | 25.510 | 26.100 | 24.900 | 24.960 | 24.960 | 647,233 |
| 2024-05-06 | 23.980 | 25.510 | 23.980 | 25.510 | 25.510 | 1,060,153 |
| 2024-05-03 | 23.190 | 23.900 | 23.000 | 23.730 | 23.730 | 428,799 |
| 2024-05-02 | 23.450 | 23.450 | 22.500 | 22.960 | 22.960 | 298,220 |
| 2024-04-30 | 24.010 | 24.200 | 23.450 | 23.520 | 23.520 | 446,639 |
| 2024-04-29 | 24.990 | 25.110 | 24.100 | 24.260 | 24.260 | 591,794 |
| 2024-04-26 | 26.690 | 26.690 | 24.900 | 25.480 | 25.480 | 331,655 |
| 2024-04-25 | 26.890 | 26.890 | 25.970 | 26.260 | 26.260 | 554,865 |
| 2024-04-24 | 25.630 | 27.800 | 25.630 | 26.430 | 26.430 | 1,799,492 |
| 2024-04-23 | 25.020 | 26.480 | 25.020 | 25.960 | 25.960 | 1,626,229 |
| 2024-04-22 | 23.000 | 24.730 | 23.000 | 24.730 | 24.730 | 809,726 |
| 2024-04-19 | 23.000 | 23.690 | 22.820 | 23.000 | 23.000 | 956,125 |
| 2024-04-18 | 23.250 | 23.500 | 22.950 | 23.300 | 23.300 | 850,478 |
| 2024-04-17 | 23.300 | 23.380 | 23.000 | 23.200 | 23.200 | 114,560 |
| 2024-04-16 | 22.880 | 23.660 | 22.870 | 23.240 | 23.240 | 733,276 |
| 2024-04-15 | 22.800 | 23.000 | 22.500 | 22.850 | 22.850 | 216,522 |
| 2024-04-09 | 23.650 | 23.750 | 22.860 | 22.980 | 22.980 | 267,605 |
| 2024-04-08 | 23.090 | 23.600 | 22.360 | 23.480 | 23.480 | 1,068,666 |
| 2024-04-04 | 22.740 | 22.740 | 22.200 | 22.590 | 22.590 | 215,274 |
| 2024-04-03 | 21.830 | 22.680 | 21.610 | 22.490 | 22.490 | 319,282 |
| 2024-04-02 | 21.590 | 21.900 | 21.250 | 21.630 | 21.630 | 87,720 |
| 2024-04-01 | 21.520 | 21.870 | 21.200 | 21.330 | 21.330 | 114,769 |
| 2024-03-29 | 22.150 | 22.150 | 21.500 | 21.600 | 21.600 | 71,228 |
| 2024-03-28 | 22.010 | 22.390 | 21.750 | 21.810 | 21.810 | 236,198 |
| 2024-03-27 | 21.950 | 22.200 | 21.620 | 21.860 | 21.860 | 235,880 |
| 2024-03-26 | 21.810 | 22.000 | 21.500 | 21.710 | 21.710 | 184,065 |
| 2024-03-25 | 22.180 | 22.200 | 21.500 | 21.720 | 21.720 | 137,613 |
| 2024-03-22 | 22.160 | 22.340 | 21.760 | 21.850 | 21.850 | 62,836 |
| 2024-03-21 | 22.740 | 22.740 | 21.950 | 22.130 | 22.130 | 130,951 |
| 2024-03-20 | 22.800 | 22.990 | 22.300 | 22.360 | 22.360 | 344,374 |
| 2024-03-19 | 22.850 | 23.100 | 22.330 | 22.480 | 22.480 | 232,176 |
| 2024-03-18 | 23.840 | 23.840 | 22.870 | 22.980 | 22.980 | 287,959 |
| 2024-03-15 | 24.090 | 24.400 | 23.400 | 23.770 | 23.770 | 344,047 |
| 2024-03-14 | 23.150 | 24.090 | 23.150 | 23.930 | 23.930 | 258,523 |
| 2024-03-13 | 23.750 | 23.750 | 22.910 | 22.970 | 22.970 | 181,458 |
| 2024-03-12 | 24.800 | 24.800 | 23.110 | 23.490 | 23.490 | 273,311 |
| 2024-03-11 | 23.500 | 25.230 | 23.500 | 24.710 | 24.710 | 987,774 |
| 2024-03-08 | 22.000 | 23.480 | 21.510 | 23.480 | 23.480 | 1,300,102 |
| 2024-03-07 | 21.450 | 21.950 | 21.350 | 21.840 | 21.840 | 51,738 |
| 2024-03-06 | 21.470 | 21.990 | 21.470 | 21.720 | 21.720 | 48,558 |
| 2024-03-05 | 21.750 | 22.350 | 21.500 | 21.750 | 21.750 | 195,134 |
| 2024-03-04 | 21.840 | 22.100 | 21.650 | 21.760 | 21.760 | 216,409 |
| 2024-03-01 | 21.680 | 21.790 | 21.130 | 21.530 | 21.530 | 96,941 |
| 2024-02-29 | 21.250 | 21.500 | 20.780 | 21.370 | 21.370 | 166,179 |
| 2024-02-28 | 21.010 | 21.900 | 21.010 | 21.190 | 21.190 | 183,138 |
| 2024-02-27 | 21.960 | 22.250 | 21.050 | 21.780 | 21.780 | 460,067 |
| 2024-02-26 | 22.450 | 22.450 | 21.850 | 21.910 | 21.910 | 386,228 |
| 2024-02-23 | 22.100 | 22.200 | 21.710 | 21.910 | 21.910 | 198,549 |
| 2024-02-22 | 22.200 | 22.500 | 22.050 | 22.250 | 22.250 | 53,258 |
| 2024-02-21 | 22.400 | 22.490 | 21.960 | 22.200 | 22.200 | 75,872 |
| 2024-02-20 | 21.800 | 22.500 | 21.800 | 21.900 | 21.900 | 44,529 |
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.