Amreli Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	17.000	17.600	15.720	16.740	16.740	1,345,230
2023-05-26	17.100	17.810	16.660	16.950	16.950	657,046
2023-05-25	17.500	17.550	17.160	17.240	17.240	9,157
2023-05-24	17.550	17.550	17.200	17.210	17.210	103,248
2023-05-23	17.700	17.700	17.150	17.300	17.300	23,168
2023-05-22	17.560	17.690	17.400	17.460	17.460	110,061
2023-05-19	17.510	17.850	17.320	17.650	17.650	136,197
2023-05-18	17.590	18.000	17.500	17.550	17.550	227,370
2023-05-17	17.880	17.880	17.350	17.460	17.460	166,518
2023-05-16	17.840	17.950	17.500	17.510	17.510	2,630,921
2023-05-15	17.890	17.900	17.420	17.750	17.750	13,386
2023-05-12	17.860	17.880	17.600	17.860	17.860	11,079
2023-05-11	17.500	17.740	17.500	17.550	17.550	16,870
2023-05-10	17.790	17.790	17.410	17.460	17.460	28,114
2023-05-09	17.650	17.900	17.500	17.540	17.540	165,699
2023-05-08	18.250	18.250	17.550	17.710	17.710	298,851
2023-05-05	18.300	18.500	18.000	18.080	18.080	125,510
2023-05-04	18.250	18.910	18.120	18.500	18.500	792,372
2023-05-03	18.190	18.550	18.050	18.150	18.150	186,621
2023-05-02	18.210	18.370	18.100	18.230	18.230	295,655
2023-04-28	18.900	18.900	18.000	18.280	18.280	140,265
2023-04-27	18.390	19.210	18.060	18.700	18.700	392,239
2023-04-26	18.270	18.500	18.100	18.310	18.310	130,813
2023-04-20	18.100	18.250	17.950	18.200	18.200	138,039
2023-04-19	17.830	17.950	17.670	17.940	17.940	15,611
2023-04-18	17.900	18.000	17.710	17.830	17.830	8,820
2023-04-17	17.820	18.000	17.820	17.960	17.960	7,510
2023-04-13	18.000	18.240	17.950	18.110	18.110	86,013
2023-04-12	17.670	18.130	17.670	17.950	17.950	14,625
2023-04-11	17.890	18.190	17.640	17.700	17.700	24,655
2023-04-10	18.120	18.120	17.850	17.890	17.890	10,356
2023-04-07	18.500	18.500	17.900	18.030	18.030	49,783
2023-04-06	17.990	18.600	17.760	18.310	18.310	158,424
2023-04-05	17.900	17.900	17.500	17.780	17.780	40,718
2023-04-04	17.650	17.650	17.450	17.500	17.500	46,829
2023-04-03	17.500	17.870	17.000	17.780	17.780	50,548
2023-03-31	17.700	17.900	17.470	17.670	17.670	92,282
2023-03-30	18.200	18.200	17.610	17.670	17.670	60,450
2023-03-29	18.590	18.590	18.000	18.040	18.040	87,577
2023-03-28	17.660	18.500	17.500	18.340	18.340	195,518
2023-03-27	17.010	18.000	17.010	17.790	17.790	362,400
2023-03-24	18.000	18.010	17.650	17.890	17.890	42,585
2023-03-22	18.800	18.800	18.020	18.170	18.170	89,006
2023-03-21	18.950	19.030	18.500	18.670	18.670	90,307
2023-03-20	18.980	18.980	18.620	18.790	18.790	190,277
2023-03-17	19.200	19.470	18.750	18.840	18.840	417,816
2023-03-16	19.240	19.880	19.090	19.240	19.240	834,713
2023-03-15	18.150	19.250	18.150	19.090	19.090	785,608
2023-03-14	18.790	18.800	18.300	18.380	18.380	87,464
2023-03-13	18.900	19.200	18.580	18.710	18.710	235,125
2023-03-10	18.500	19.100	18.500	18.630	18.630	660,857
2023-03-09	18.120	18.900	18.050	18.590	18.590	631,008
2023-03-08	17.500	18.670	17.360	18.180	18.180	616,326
2023-03-07	17.380	17.740	17.250	17.470	17.470	83,639
2023-03-06	17.490	17.840	17.300	17.390	17.390	77,439
2023-03-03	17.000	17.400	17.000	17.350	17.350	62,082
2023-03-02	17.020	17.320	17.020	17.120	17.120	12,430
2023-03-01	17.010	17.250	17.000	17.100	17.100	115,589
2023-02-28	17.310	17.310	17.010	17.030	17.030	117,103
2023-02-27	17.500	17.500	17.000	17.310	17.310	267,330

← NewerPage 15 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.