Amreli Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	27.620	27.830	27.500	27.790	27.790	463,393
2022-09-07	27.500	27.670	27.240	27.450	27.450	298,875
2022-09-06	27.600	27.800	27.080	27.370	27.370	211,237
2022-09-05	27.900	28.170	27.400	27.510	27.510	367,290
2022-09-02	27.850	28.000	27.630	27.920	27.920	208,723
2022-09-01	28.350	28.650	27.770	27.970	27.970	1,166,943
2022-08-31	29.000	29.900	28.020	28.430	28.430	1,196,463
2022-08-30	30.000	30.100	28.590	28.820	28.820	828,551
2022-08-29	28.250	29.500	27.500	29.290	29.290	3,355,190
2022-08-26	28.500	28.600	27.840	28.000	28.000	542,892
2022-08-25	28.800	28.800	28.250	28.510	28.510	129,893
2022-08-24	29.010	29.600	28.500	28.620	28.620	394,786
2022-08-23	29.090	29.610	28.860	29.000	29.000	576,022
2022-08-22	28.450	29.750	27.300	28.440	28.440	1,735,511
2022-08-19	28.450	28.640	27.510	28.220	28.220	872,254
2022-08-18	31.300	31.660	28.550	28.600	28.600	5,018,827
2022-08-17	28.710	30.860	28.700	30.860	30.860	4,876,781
2022-08-16	28.500	29.990	28.300	28.710	28.710	2,345,102
2022-08-15	27.600	29.020	27.600	28.550	28.550	2,024,007
2022-08-12	27.790	27.990	27.000	27.330	27.330	679,515
2022-08-11	27.750	28.290	27.400	27.430	27.430	509,887
2022-08-10	28.890	28.950	27.700	27.760	27.760	1,770,604
2022-08-05	25.800	27.720	25.800	27.720	27.720	2,465,656
2022-08-04	25.400	26.870	25.100	25.790	25.790	3,823,734
2022-08-03	23.750	25.300	23.750	25.000	25.000	2,526,124
2022-08-02	22.910	24.000	22.900	23.610	23.610	591,172
2022-08-01	23.700	23.900	23.000	23.180	23.180	278,154
2022-07-29	23.600	24.000	23.130	23.880	23.880	911,423
2022-07-28	23.690	24.150	23.200	23.420	23.420	962,779
2022-07-27	23.400	23.730	22.550	23.560	23.560	783,047
2022-07-26	22.910	23.250	22.520	23.050	23.050	183,129
2022-07-25	23.300	23.400	22.520	23.130	23.130	77,433
2022-07-22	22.240	23.350	21.800	23.250	23.250	686,731
2022-07-21	22.750	22.940	21.850	21.930	21.930	573,288
2022-07-20	23.280	23.290	22.400	22.750	22.750	506,804
2022-07-19	23.530	24.000	22.550	22.690	22.690	352,393
2022-07-18	24.010	24.010	23.510	23.610	23.610	391,246
2022-07-15	25.800	25.990	24.300	24.370	24.370	2,107,129
2022-07-14	23.700	25.320	23.400	25.320	25.320	1,988,635
2022-07-13	22.950	23.650	22.930	23.560	23.560	219,248
2022-07-07	23.230	23.390	22.900	23.020	23.020	298,847
2022-07-06	23.320	23.860	23.320	23.480	23.480	114,000
2022-07-05	23.200	23.750	23.200	23.310	23.310	172,000
2022-07-04	23.500	23.630	23.250	23.330	23.330	115,000
2022-07-01	23.300	23.900	23.300	23.630	23.630	153,500
2022-06-30	23.750	23.810	23.220	23.440	23.440	86,000
2022-06-29	23.500	23.850	23.300	23.520	23.520	259,500
2022-06-28	24.500	24.600	23.500	23.600	23.600	396,500
2022-06-27	23.750	24.430	23.310	24.180	24.180	357,500
2022-06-24	24.720	25.300	23.160	23.330	23.330	1,802,500
2022-06-23	24.500	25.990	24.030	25.030	25.030	3,798,500
2022-06-22	25.000	25.090	24.010	24.180	24.180	803,000
2022-06-21	23.700	25.150	23.700	24.610	24.610	1,637,000
2022-06-20	24.000	24.490	23.600	23.660	23.660	328,500
2022-06-17	23.490	24.780	23.300	23.910	23.910	2,872,000
2022-06-16	23.190	23.750	22.720	23.600	23.600	494,000
2022-06-15	22.800	23.490	22.800	22.990	22.990	329,500
2022-06-14	21.700	23.000	21.500	22.710	22.710	484,500
2022-06-13	23.000	23.010	21.760	21.940	21.940	514,000
2022-06-10	23.150	23.550	23.040	23.240	23.240	95,000

← NewerPage 18 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.