Amreli Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	23.100	23.750	22.900	23.050	23.050	317,500
2022-06-08	22.500	23.200	22.500	23.100	23.100	249,000
2022-06-07	23.320	23.350	22.610	22.660	22.660	581,000
2022-06-06	22.900	23.240	22.700	23.020	23.020	120,000
2022-06-03	24.180	24.200	22.560	22.690	22.690	1,155,000
2022-06-02	25.450	25.450	24.100	24.380	24.380	656,500
2022-06-01	25.850	26.200	25.500	25.510	25.510	99,500
2022-05-31	26.400	26.500	25.910	26.010	26.010	157,000
2022-05-30	27.270	27.270	26.310	26.440	26.440	212,000
2022-05-27	26.830	27.750	26.800	26.970	26.970	700,000
2022-05-26	25.710	27.000	25.710	26.850	26.850	227,000
2022-05-25	25.360	26.000	25.360	25.920	25.920	74,000
2022-05-24	26.430	26.490	25.510	25.700	25.700	45,500
2022-05-23	26.150	26.650	25.850	26.310	26.310	115,000
2022-05-20	26.010	27.000	26.000	26.770	26.770	388,000
2022-05-19	25.800	27.360	25.650	26.020	26.020	635,000
2022-05-18	25.000	26.400	25.000	26.160	26.160	360,000
2022-05-17	24.900	25.350	24.900	25.250	25.250	75,500
2022-05-16	25.210	25.600	24.140	24.890	24.890	213,500
2022-05-13	25.400	25.900	25.140	25.530	25.530	367,500
2022-05-12	25.010	25.700	24.000	25.140	25.140	700,500
2022-05-11	26.550	26.550	24.590	25.060	25.060	1,748,000
2022-05-10	26.960	27.000	25.700	26.580	26.580	842,000
2022-05-09	28.600	28.650	26.790	26.950	26.950	604,000
2022-05-06	29.430	29.690	28.860	28.960	28.960	187,000
2022-04-28	29.300	30.000	28.790	29.430	29.430	551,500
2022-04-27	30.490	30.970	29.350	29.580	29.580	359,000
2022-04-26	31.100	31.290	30.000	30.210	30.210	260,000
2022-04-25	31.240	31.500	30.900	31.030	31.030	305,500
2022-04-22	31.100	31.240	30.750	31.080	31.080	880,000
2022-04-21	30.800	31.800	30.050	31.070	31.070	3,049,000
2022-04-20	31.700	32.000	30.500	30.580	30.580	524,500
2022-04-19	32.490	32.640	31.500	31.670	31.670	405,000
2022-04-18	32.950	33.000	32.150	32.260	32.260	429,500
2022-04-15	33.050	33.630	32.750	32.990	32.990	695,000
2022-04-14	32.160	33.050	32.000	32.940	32.940	505,000
2022-04-13	33.100	33.300	32.000	32.160	32.160	432,500
2022-04-12	32.700	33.500	31.950	33.020	33.020	833,500
2022-04-11	31.500	32.710	31.500	32.700	32.700	1,146,000
2022-04-08	30.340	30.800	29.060	30.430	30.430	413,500
2022-04-07	31.950	32.040	29.810	30.030	30.030	2,415,000
2022-04-06	30.610	32.890	30.610	32.220	32.220	546,500
2022-04-05	31.150	32.090	30.160	30.750	30.750	193,500
2022-04-04	31.650	32.000	31.400	31.500	31.500	242,500
2022-04-01	32.510	33.900	32.210	33.020	33.020	1,452,000
2022-03-31	32.010	33.000	32.010	32.690	32.690	289,000
2022-03-30	31.520	32.840	30.900	32.010	32.010	1,000,500
2022-03-29	31.420	31.990	31.300	31.710	31.710	434,500
2022-03-28	30.550	31.300	29.910	31.110	31.110	308,500
2022-03-25	31.000	31.490	30.550	30.700	30.700	403,000
2022-03-24	29.800	31.090	29.500	31.000	31.000	226,000
2022-03-22	30.300	30.350	29.700	29.760	29.760	163,500
2022-03-21	30.490	30.490	29.900	30.300	30.300	104,500
2022-03-18	31.400	31.500	29.950	30.020	30.020	304,500
2022-03-17	32.400	32.500	31.630	31.730	31.730	169,000
2022-03-16	31.200	32.400	31.200	32.160	32.160	582,500
2022-03-15	29.750	31.150	29.650	30.990	30.990	485,500
2022-03-14	29.600	30.440	29.500	29.590	29.590	650,000
2022-03-11	31.050	31.500	29.850	30.010	30.010	1,690,000
2022-03-10	31.150	31.500	30.310	31.200	31.200	1,967,000

← NewerPage 19 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.