Amreli Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	17.900	18.000	17.240	17.400	17.400	102,450
2023-02-23	18.010	18.200	17.700	18.140	18.140	47,416
2023-02-22	18.000	18.450	18.000	18.250	18.250	74,781
2023-02-21	18.200	18.390	17.760	18.090	18.090	44,907
2023-02-20	18.270	18.500	17.710	17.880	17.880	106,920
2023-02-17	18.850	18.940	18.460	18.510	18.510	39,484
2023-02-16	18.600	19.190	18.600	18.750	18.750	34,620
2023-02-15	18.700	19.050	18.550	18.960	18.960	33,126
2023-02-14	18.880	19.000	18.750	18.940	18.940	25,488
2023-02-13	18.850	19.380	18.820	18.990	18.990	148,205
2023-02-10	18.800	19.640	18.800	19.190	19.190	121,337
2023-02-09	19.070	19.840	19.070	19.680	19.680	544,810
2023-02-08	19.500	19.500	19.000	19.220	19.220	154,194
2023-02-07	19.290	19.500	18.850	19.010	19.010	546,670
2023-02-06	19.000	19.150	18.770	19.050	19.050	58,325
2023-02-03	18.850	19.000	18.600	18.900	18.900	15,381
2023-02-02	18.570	19.050	18.560	18.850	18.850	21,218
2023-02-01	19.220	19.400	18.850	18.890	18.890	135,161
2023-01-31	18.600	19.500	18.600	19.240	19.240	189,564
2023-01-30	19.000	19.280	18.660	18.770	18.770	24,208
2023-01-27	19.500	19.510	18.750	18.800	18.800	361,193
2023-01-26	18.800	20.100	18.800	19.560	19.560	855,486
2023-01-25	18.510	19.340	18.510	18.890	18.890	685,163
2023-01-24	17.850	18.930	17.400	18.810	18.810	421,472
2023-01-23	17.130	17.700	17.000	17.610	17.610	56,615
2023-01-20	17.260	17.750	17.010	17.430	17.430	84,461
2023-01-19	18.350	18.400	17.600	17.630	17.630	98,386
2023-01-18	18.150	18.400	17.510	18.180	18.180	103,661
2023-01-17	18.600	18.800	17.750	17.790	17.790	243,952
2023-01-16	18.750	18.900	18.500	18.600	18.600	113,280
2023-01-13	18.900	19.250	18.510	18.780	18.780	188,170
2023-01-12	18.750	19.700	18.750	19.100	19.100	994,235
2023-01-11	18.760	18.800	18.340	18.750	18.750	166,702
2023-01-10	18.400	18.800	18.130	18.490	18.490	750,910
2023-01-09	19.190	19.190	17.660	17.860	17.860	613,393
2023-01-06	19.420	19.500	18.800	19.080	19.080	889,784
2023-01-05	18.610	19.480	18.450	19.050	19.050	833,513
2023-01-04	18.500	18.940	18.250	18.610	18.610	353,696
2023-01-03	18.200	18.960	17.550	18.540	18.540	859,306
2023-01-02	17.530	18.350	17.530	18.170	18.170	792,704
2022-12-30	17.250	18.440	17.000	17.950	17.950	2,252,203
2022-12-29	17.180	17.360	16.900	17.160	17.160	1,292,708
2022-12-28	17.500	17.680	17.050	17.200	17.200	102,853
2022-12-27	17.520	17.690	17.300	17.370	17.370	302,974
2022-12-26	17.750	18.200	17.200	17.550	17.550	282,967
2022-12-23	17.990	17.990	17.500	17.750	17.750	565,939
2022-12-22	17.950	18.000	17.500	17.740	17.740	225,537
2022-12-21	19.370	19.370	17.410	17.670	17.670	418,379
2022-12-20	19.010	19.440	18.570	18.700	18.700	128,412
2022-12-19	19.010	19.440	18.850	18.950	18.950	56,083
2022-12-16	19.510	19.570	18.950	19.310	19.310	114,985
2022-12-15	19.880	19.880	19.400	19.570	19.570	119,544
2022-12-14	20.370	20.500	19.810	20.080	20.080	165,208
2022-12-13	20.200	20.500	19.850	20.330	20.330	383,470
2022-12-12	19.910	20.250	19.750	19.870	19.870	40,144
2022-12-09	20.300	20.500	19.720	19.940	19.940	351,595
2022-12-08	21.000	21.000	19.800	20.000	20.000	375,415
2022-12-07	20.800	21.000	20.600	20.980	20.980	64,252
2022-12-06	21.000	21.190	20.500	20.900	20.900	80,088
2022-12-05	21.900	22.000	20.800	21.000	21.000	225,019

← NewerPage 16 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.