Amreli Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	25.600	26.400	25.200	25.660	25.660	3,364,481
2023-11-21	23.440	24.970	23.440	24.970	24.970	3,570,629
2023-11-20	23.000	23.490	22.760	23.230	23.230	1,009,720
2023-11-17	23.370	23.560	23.000	23.150	23.150	1,792,532
2023-11-16	22.640	23.400	22.510	23.100	23.100	2,859,534
2023-11-15	22.380	22.970	22.300	22.390	22.390	1,586,822
2023-11-14	22.600	22.710	22.100	22.220	22.220	873,231
2023-11-13	22.410	22.850	22.400	22.630	22.630	639,310
2023-11-10	22.440	22.840	22.300	22.350	22.350	936,550
2023-11-08	22.350	22.850	22.050	22.130	22.130	947,126
2023-11-07	23.650	23.650	22.200	22.320	22.320	1,655,804
2023-11-06	23.100	23.800	22.800	23.580	23.580	1,784,792
2023-11-03	22.880	23.450	22.550	23.020	23.020	2,025,088
2023-11-02	21.930	22.870	21.900	22.640	22.640	2,651,613
2023-11-01	21.470	22.180	21.300	21.630	21.630	1,698,678
2023-10-31	21.800	22.200	21.150	21.250	21.250	513,172
2023-10-30	20.560	22.080	20.550	22.030	22.030	1,060,369
2023-10-27	22.100	22.100	20.450	20.540	20.540	595,035
2023-10-26	22.160	22.250	21.400	21.510	21.510	392,698
2023-10-25	22.600	22.740	22.100	22.120	22.120	325,739
2023-10-24	22.400	22.900	22.220	22.490	22.490	525,065
2023-10-23	22.600	23.000	22.100	22.490	22.490	945,588
2023-10-20	23.000	23.450	22.500	22.690	22.690	1,137,826
2023-10-19	22.530	23.100	22.000	22.880	22.880	812,753
2023-10-18	21.650	23.470	21.650	22.310	22.310	2,162,347
2023-10-17	22.720	22.950	21.800	21.890	21.890	402,940
2023-10-16	22.250	23.400	21.410	22.830	22.830	2,304,498
2023-10-13	21.490	22.360	21.250	22.160	22.160	1,997,816
2023-10-12	21.390	21.740	21.010	21.280	21.280	171,532
2023-10-11	21.500	21.850	21.150	21.310	21.310	581,672
2023-10-10	19.990	21.300	19.990	21.300	21.300	3,887,158
2023-10-09	20.200	20.200	19.700	19.810	19.810	126,582
2023-10-06	20.440	21.000	19.990	20.170	20.170	867,630
2023-10-05	19.360	20.670	19.360	20.530	20.530	1,600,745
2023-10-04	19.270	19.350	19.150	19.230	19.230	93,715
2023-10-03	19.600	19.600	19.100	19.270	19.270	78,091
2023-10-02	19.700	20.250	19.360	19.450	19.450	579,046
2023-09-28	19.450	20.750	18.950	19.890	19.890	710,011
2023-09-27	19.060	19.700	19.000	19.370	19.370	572,234
2023-09-26	18.610	19.600	18.600	19.050	19.050	337,684
2023-09-25	18.990	18.990	18.500	18.550	18.550	82,434
2023-09-22	18.500	19.100	18.300	18.770	18.770	244,321
2023-09-21	18.740	18.740	18.180	18.500	18.500	55,892
2023-09-20	18.880	19.000	18.200	18.290	18.290	123,451
2023-09-19	18.560	18.610	18.490	18.560	18.560	63,079
2023-09-18	19.000	19.040	18.280	18.520	18.520	437,633
2023-09-15	19.100	20.350	18.850	18.990	18.990	702,373
2023-09-14	19.100	19.250	18.810	18.930	18.930	43,512
2023-09-13	19.440	19.440	18.800	18.910	18.910	166,586
2023-09-12	19.500	19.740	18.950	19.000	19.000	121,225
2023-09-11	19.580	19.850	19.550	19.680	19.680	140,800
2023-09-08	19.910	20.290	19.550	19.700	19.700	240,498
2023-09-07	20.690	20.690	19.850	19.910	19.910	100,226
2023-09-06	20.110	20.600	19.850	20.250	20.250	239,798
2023-09-05	20.250	20.670	20.060	20.310	20.310	61,696
2023-09-04	19.850	20.840	19.850	20.250	20.250	335,185
2023-09-01	19.560	20.600	19.560	20.470	20.470	822,169
2023-08-31	20.300	21.420	19.300	20.480	20.480	841,208
2023-08-30	20.390	20.600	19.650	19.930	19.930	247,816
2023-08-29	20.700	20.960	20.000	20.200	20.200	195,615

← NewerPage 13 of 21 · 1,241 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.