Amreli Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	21.020	21.690	20.750	20.770	20.770	277,063
2023-08-25	21.640	21.880	21.270	21.500	21.500	749,258
2023-08-24	21.500	22.440	21.500	21.870	21.870	687,637
2023-08-23	22.420	22.420	21.260	22.000	22.000	458,513
2023-08-22	21.650	22.400	20.910	21.590	21.590	1,053,046
2023-08-21	22.140	22.490	21.550	21.630	21.630	164,122
2023-08-18	22.350	23.240	22.050	22.610	22.610	1,742,567
2023-08-17	22.000	22.520	21.910	22.150	22.150	2,852,965
2023-08-16	23.300	23.300	21.710	22.000	22.000	4,130,940
2023-08-15	23.100	24.350	22.020	23.100	23.100	1,562,418
2023-08-11	21.500	22.790	20.060	22.730	22.730	3,587,738
2023-08-10	20.100	21.650	19.610	21.200	21.200	1,482,537
2023-08-09	19.990	20.450	19.370	20.140	20.140	542,046
2023-08-08	20.810	21.100	19.820	20.040	20.040	565,930
2023-08-07	21.400	21.500	20.700	20.860	20.860	109,255
2023-08-04	21.830	21.830	21.100	21.170	21.170	394,864
2023-08-03	22.000	22.380	21.440	21.500	21.500	551,830
2023-08-02	22.340	23.000	21.800	22.130	22.130	668,463
2023-08-01	21.500	22.410	21.500	22.210	22.210	3,290,829
2023-07-31	21.270	21.440	20.530	20.850	20.850	1,178,742
2023-07-27	21.110	21.550	20.900	21.040	21.040	631,381
2023-07-26	20.700	21.600	20.700	21.150	21.150	947,421
2023-07-25	20.710	21.290	20.630	20.850	20.850	479,850
2023-07-24	21.350	21.350	20.400	20.980	20.980	549,243
2023-07-21	20.710	21.200	20.520	20.660	20.660	552,645
2023-07-20	20.750	21.550	20.330	20.700	20.700	827,795
2023-07-19	21.740	21.740	20.600	20.800	20.800	636,489
2023-07-18	21.200	21.840	21.000	21.600	21.600	994,515
2023-07-17	21.200	21.970	20.900	21.550	21.550	739,064
2023-07-14	21.500	22.700	21.000	21.260	21.260	758,133
2023-07-13	22.400	22.400	20.810	22.000	22.000	7,914,581
2023-07-12	20.010	21.300	19.300	21.300	21.300	9,504,331
2023-07-11	18.500	19.810	18.300	19.810	19.810	4,705,261
2023-07-10	17.840	18.790	17.550	18.430	18.430	3,119,828
2023-07-07	17.500	17.890	16.600	17.590	17.590	969,303
2023-07-06	17.450	17.850	17.230	17.410	17.410	798,839
2023-07-05	16.600	17.880	16.600	17.500	17.500	2,772,754
2023-07-04	16.750	17.150	16.020	16.710	16.710	1,531,798
2023-07-03	16.350	16.500	16.200	16.500	16.500	937,418
2023-06-27	15.800	15.800	15.010	15.350	15.350	1,174,826
2023-06-26	15.480	15.740	15.450	15.680	15.680	751,876
2023-06-23	15.700	15.700	14.650	14.990	14.990	183,284
2023-06-22	15.510	15.770	15.230	15.410	15.410	53,645
2023-06-21	16.110	16.400	15.450	15.510	15.510	633,679
2023-06-20	16.250	16.250	16.020	16.040	16.040	23,106
2023-06-19	16.610	16.900	15.950	16.100	16.100	446,137
2023-06-16	16.950	17.100	16.640	16.730	16.730	41,364
2023-06-15	17.010	17.630	16.730	16.860	16.860	33,730
2023-06-14	17.250	17.840	16.900	17.210	17.210	303,233
2023-06-13	17.500	17.730	17.310	17.340	17.340	173,696
2023-06-12	17.480	17.760	17.340	17.540	17.540	382,001
2023-06-09	17.110	17.690	17.050	17.480	17.480	51,223
2023-06-08	17.050	17.840	17.010	17.130	17.130	602,790
2023-06-07	17.000	17.500	16.610	17.310	17.310	357,535
2023-06-06	16.940	17.470	16.940	17.080	17.080	146,664
2023-06-05	16.700	16.960	16.700	16.930	16.930	40,610
2023-06-02	16.750	16.840	16.510	16.560	16.560	36,679
2023-06-01	16.600	16.900	16.550	16.700	16.700	32,821
2023-05-31	17.190	17.190	16.500	16.730	16.730	448,188
2023-05-30	16.900	17.150	16.500	17.010	17.010	840,511

← NewerPage 14 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.