Amreli Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 22.490 | 22.550 | 21.500 | 21.710 | 21.710 | 194,061 |
| 2024-02-15 | 22.500 | 22.900 | 22.060 | 22.420 | 22.420 | 226,656 |
| 2024-02-14 | 22.700 | 23.000 | 22.310 | 22.510 | 22.510 | 107,555 |
| 2024-02-13 | 21.800 | 22.500 | 21.110 | 22.380 | 22.380 | 173,280 |
| 2024-02-12 | 22.910 | 23.180 | 22.100 | 22.260 | 22.260 | 138,272 |
| 2024-02-09 | 23.100 | 23.290 | 22.600 | 22.970 | 22.970 | 198,248 |
| 2024-02-07 | 23.380 | 23.790 | 23.300 | 23.520 | 23.520 | 389,350 |
| 2024-02-06 | 23.290 | 23.440 | 22.850 | 23.200 | 23.200 | 265,341 |
| 2024-02-02 | 23.260 | 23.480 | 22.900 | 23.050 | 23.050 | 502,015 |
| 2024-02-01 | 24.650 | 24.900 | 22.980 | 23.400 | 23.400 | 1,160,517 |
| 2024-01-31 | 25.670 | 25.670 | 24.800 | 24.840 | 24.840 | 52,329 |
| 2024-01-30 | 26.230 | 26.950 | 24.800 | 25.150 | 25.150 | 3,297,516 |
| 2024-01-29 | 25.950 | 26.100 | 25.030 | 25.830 | 25.830 | 1,399,770 |
| 2024-01-26 | 24.950 | 25.390 | 24.950 | 25.040 | 25.040 | 726,356 |
| 2024-01-25 | 25.900 | 25.950 | 25.050 | 25.090 | 25.090 | 703,103 |
| 2024-01-24 | 25.000 | 25.380 | 24.800 | 25.120 | 25.120 | 374,944 |
| 2024-01-23 | 24.150 | 25.650 | 23.110 | 24.850 | 24.850 | 796,529 |
| 2024-01-22 | 23.570 | 24.100 | 23.000 | 24.000 | 24.000 | 499,945 |
| 2024-01-19 | 24.300 | 24.300 | 23.050 | 23.190 | 23.190 | 105,079 |
| 2024-01-18 | 23.890 | 24.290 | 23.400 | 23.540 | 23.540 | 423,316 |
| 2024-01-17 | 22.990 | 24.250 | 22.700 | 24.020 | 24.020 | 1,144,654 |
| 2024-01-16 | 23.310 | 23.780 | 22.710 | 22.990 | 22.990 | 241,995 |
| 2024-01-15 | 23.620 | 23.840 | 23.320 | 23.400 | 23.400 | 147,153 |
| 2024-01-12 | 24.000 | 24.350 | 23.740 | 23.790 | 23.790 | 600,951 |
| 2024-01-11 | 23.800 | 24.350 | 23.500 | 23.850 | 23.850 | 567,775 |
| 2024-01-10 | 23.540 | 23.880 | 23.510 | 23.650 | 23.650 | 112,938 |
| 2024-01-09 | 23.490 | 24.000 | 23.020 | 23.620 | 23.620 | 203,423 |
| 2024-01-08 | 23.330 | 23.850 | 23.330 | 23.580 | 23.580 | 317,610 |
| 2024-01-05 | 24.490 | 24.500 | 23.000 | 23.550 | 23.550 | 1,213,769 |
| 2024-01-04 | 26.010 | 26.300 | 24.100 | 24.220 | 24.220 | 2,100,167 |
| 2024-01-03 | 23.520 | 25.510 | 23.520 | 25.510 | 25.510 | 1,186,300 |
| 2024-01-02 | 24.000 | 24.240 | 23.600 | 23.730 | 23.730 | 162,959 |
| 2024-01-01 | 23.390 | 24.100 | 23.110 | 24.020 | 24.020 | 976,912 |
| 2023-12-29 | 23.510 | 23.650 | 22.600 | 23.060 | 23.060 | 385,573 |
| 2023-12-28 | 23.100 | 23.660 | 22.810 | 23.320 | 23.320 | 270,312 |
| 2023-12-27 | 22.100 | 23.350 | 21.800 | 23.030 | 23.030 | 1,032,882 |
| 2023-12-26 | 24.000 | 24.000 | 22.220 | 22.270 | 22.270 | 604,370 |
| 2023-12-22 | 24.700 | 24.960 | 23.550 | 24.020 | 24.020 | 146,290 |
| 2023-12-21 | 24.100 | 24.870 | 23.910 | 24.670 | 24.670 | 222,597 |
| 2023-12-20 | 24.920 | 24.920 | 23.150 | 24.170 | 24.170 | 302,185 |
| 2023-12-19 | 26.220 | 26.450 | 24.310 | 24.560 | 24.560 | 596,511 |
| 2023-12-18 | 26.900 | 27.180 | 26.110 | 26.280 | 26.280 | 210,764 |
| 2023-12-15 | 27.270 | 27.270 | 26.500 | 26.980 | 26.980 | 584,596 |
| 2023-12-14 | 27.200 | 27.490 | 26.700 | 26.980 | 26.980 | 910,957 |
| 2023-12-13 | 26.800 | 28.790 | 25.150 | 27.530 | 27.530 | 1,804,584 |
| 2023-12-12 | 26.590 | 26.850 | 26.300 | 26.780 | 26.780 | 900,798 |
| 2023-12-11 | 27.190 | 27.300 | 26.150 | 26.240 | 26.240 | 1,112,296 |
| 2023-12-08 | 26.660 | 27.400 | 26.500 | 27.020 | 27.020 | 1,860,550 |
| 2023-12-07 | 27.000 | 27.400 | 26.500 | 26.830 | 26.830 | 1,290,054 |
| 2023-12-06 | 26.740 | 27.420 | 26.500 | 26.860 | 26.860 | 5,210,782 |
| 2023-12-05 | 26.590 | 27.350 | 26.200 | 26.550 | 26.550 | 2,458,086 |
| 2023-12-04 | 26.650 | 26.900 | 26.200 | 26.400 | 26.400 | 1,380,428 |
| 2023-12-01 | 25.410 | 26.500 | 25.410 | 26.400 | 26.400 | 1,572,109 |
| 2023-11-30 | 26.190 | 26.190 | 25.260 | 25.500 | 25.500 | 837,538 |
| 2023-11-29 | 27.180 | 27.180 | 25.500 | 25.720 | 25.720 | 1,014,908 |
| 2023-11-28 | 28.000 | 28.340 | 26.570 | 26.740 | 26.740 | 1,456,426 |
| 2023-11-27 | 25.600 | 27.570 | 25.600 | 27.230 | 27.230 | 1,635,257 |
| 2023-11-24 | 25.900 | 26.590 | 25.570 | 25.650 | 25.650 | 1,058,772 |
| 2023-11-23 | 25.660 | 26.750 | 25.500 | 26.310 | 26.310 | 3,033,038 |
| 2023-11-22 | 25.600 | 26.400 | 25.200 | 25.660 | 25.660 | 3,364,481 |
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.