Amreli Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	22.180	22.180	21.500	21.530	21.530	85,739
2022-12-01	22.000	22.100	21.720	21.780	21.780	90,492
2022-11-30	21.990	22.400	21.750	21.810	21.810	167,694
2022-11-29	22.390	22.500	21.600	21.810	21.810	170,007
2022-11-28	23.490	23.490	21.980	21.980	21.980	2,318,567
2022-11-25	24.000	24.000	23.500	23.760	23.760	77,679
2022-11-24	23.900	23.980	23.480	23.860	23.860	107,762
2022-11-23	24.000	24.000	23.510	23.580	23.580	20,071
2022-11-22	23.600	23.950	23.500	23.730	23.730	93,036
2022-11-21	23.800	24.100	23.510	23.660	23.660	44,193
2022-11-18	23.650	24.000	23.650	23.900	23.900	131,759
2022-11-17	24.050	24.150	23.860	23.910	23.910	169,688
2022-11-16	24.070	24.380	23.500	23.990	23.990	119,985
2022-11-15	24.400	24.500	24.200	24.230	24.230	120,803
2022-11-14	24.110	24.500	24.110	24.340	24.340	72,740
2022-11-11	24.320	24.500	24.150	24.370	24.370	95,898
2022-11-10	24.390	24.650	24.150	24.330	24.330	169,897
2022-11-08	24.240	24.500	23.920	24.220	24.220	152,142
2022-11-07	24.230	24.450	23.910	24.030	24.030	148,820
2022-11-04	24.020	24.400	23.800	23.910	23.910	309,225
2022-11-03	24.790	25.000	24.300	24.350	24.350	1,142,476
2022-11-02	24.500	25.000	24.200	24.520	24.520	1,420,693
2022-11-01	24.440	24.940	23.500	24.500	24.500	329,143
2022-10-31	23.550	23.980	23.260	23.500	23.500	82,132
2022-10-28	24.750	24.750	23.500	23.660	23.660	120,639
2022-10-27	25.500	25.500	24.000	24.350	24.350	134,461
2022-10-26	24.900	25.000	24.450	24.690	24.690	224,429
2022-10-25	25.660	25.990	24.950	25.110	25.110	232,014
2022-10-24	26.390	26.390	25.850	25.890	25.890	60,492
2022-10-21	26.090	26.100	25.500	25.970	25.970	219,427
2022-10-20	26.480	26.480	25.800	25.960	25.960	86,539
2022-10-19	26.440	26.440	25.750	25.890	25.890	178,395
2022-10-18	26.100	26.390	25.490	25.700	25.700	180,143
2022-10-17	26.530	26.890	25.900	26.100	26.100	179,595
2022-10-14	27.380	27.380	26.700	26.840	26.840	123,093
2022-10-13	27.200	27.400	26.800	27.010	27.010	66,557
2022-10-12	27.250	27.590	27.000	27.130	27.130	60,471
2022-10-11	27.950	28.000	27.200	27.360	27.360	71,044
2022-10-10	27.500	27.850	27.500	27.720	27.720	108,974
2022-10-07	28.100	28.500	27.500	27.620	27.620	346,578
2022-10-06	27.600	28.280	27.580	28.020	28.020	638,676
2022-10-05	26.630	27.990	26.510	27.590	27.590	415,398
2022-10-04	26.710	27.150	26.510	26.540	26.540	107,755
2022-10-03	26.800	27.190	26.750	26.790	26.790	31,843
2022-09-30	27.120	27.400	26.800	26.960	26.960	168,371
2022-09-29	26.900	27.500	26.510	27.020	27.020	67,935
2022-09-28	26.950	27.350	26.780	27.170	27.170	92,171
2022-09-27	26.990	27.500	26.510	26.880	26.880	308,732
2022-09-26	26.000	27.000	25.650	26.860	26.860	245,493
2022-09-23	26.790	26.790	26.000	26.210	26.210	173,631
2022-09-22	26.510	26.640	25.500	26.370	26.370	350,136
2022-09-21	26.750	27.470	25.810	26.410	26.410	308,146
2022-09-20	26.750	26.760	26.170	26.500	26.500	251,614
2022-09-19	27.190	27.600	26.100	26.440	26.440	604,187
2022-09-16	26.990	27.200	26.630	26.700	26.700	100,882
2022-09-15	26.750	27.690	26.620	26.990	26.990	1,574,047
2022-09-14	27.190	27.350	26.750	26.820	26.820	163,689
2022-09-13	27.500	27.500	27.050	27.190	27.190	43,044
2022-09-12	28.220	28.300	27.300	27.330	27.330	287,750
2022-09-09	27.880	28.500	27.760	27.980	27.980	211,291

← NewerPage 17 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.