Amreli Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.880	15.880	15.250	15.370	15.370	344,062
2026-07-22	15.700	15.840	15.500	15.560	15.560	691,770
2026-07-21	15.980	16.350	15.710	15.780	15.780	646,006
2026-07-20	15.940	16.010	15.720	15.850	15.850	421,149
2026-07-17	16.390	16.390	15.800	15.940	15.940	863,916
2026-07-16	16.400	16.480	16.200	16.280	16.280	420,766
2026-07-15	16.200	16.400	16.110	16.200	16.200	811,746
2026-07-14	16.550	16.850	16.010	16.080	16.080	1,198,112
2026-07-13	16.750	16.920	16.650	16.700	16.700	1,090,093
2026-07-10	16.510	17.350	16.510	17.000	17.000	4,432,186
2026-07-09	16.780	16.800	16.200	16.710	16.710	1,498,475
2026-07-08	17.000	17.490	16.510	16.790	16.790	6,023,266
2026-07-07	16.810	17.350	16.700	17.180	17.180	4,946,144
2026-07-06	16.500	16.900	16.330	16.710	16.710	2,034,247
2026-07-03	16.500	16.520	16.300	16.340	16.340	376,872
2026-07-02	16.300	16.700	16.300	16.510	16.510	1,418,520
2026-07-01	16.300	16.500	16.140	16.360	16.360	1,104,374
2026-06-30	16.500	16.600	16.300	16.360	16.360	711,324
2026-06-29	16.500	16.840	16.250	16.310	16.310	2,460,772
2026-06-24	17.010	17.130	16.350	16.440	16.440	4,384,994
2026-06-23	16.350	17.350	16.350	16.820	16.820	10,237,012
2026-06-22	16.250	16.900	16.250	16.380	16.380	1,262,841
2026-06-19	16.720	16.950	16.120	16.480	16.480	1,226,310
2026-06-18	16.900	16.950	16.700	16.720	16.720	668,483
2026-06-17	16.800	17.000	16.700	16.730	16.730	1,203,498
2026-06-16	17.000	17.150	16.700	16.780	16.780	2,787,351
2026-06-15	17.180	17.280	16.700	16.980	16.980	4,153,457
2026-06-12	16.890	16.940	16.510	16.720	16.720	4,718,170
2026-06-11	16.790	17.190	16.320	16.460	16.460	13,902,059
2026-06-10	16.290	17.940	16.250	16.800	16.800	27,199,374
2026-06-09	16.050	16.750	16.000	16.310	16.310	4,652,463
2026-06-08	16.100	16.280	15.900	16.140	16.140	218,260
2026-06-05	16.430	16.500	16.150	16.220	16.220	625,835
2026-06-04	16.380	16.400	16.000	16.220	16.220	760,983
2026-06-03	16.350	16.450	16.110	16.160	16.160	372,620
2026-06-02	16.200	16.350	16.000	16.300	16.300	356,562
2026-06-01	16.300	16.480	16.000	16.120	16.120	3,051,693
2026-05-29	16.240	16.400	16.000	16.320	16.320	502,943
2026-05-25	16.310	16.480	15.990	16.030	16.030	373,711
2026-05-22	16.030	16.440	15.900	15.930	15.930	147,277
2026-05-21	16.480	16.500	16.110	16.200	16.200	1,553,948
2026-05-20	16.010	16.450	15.770	16.190	16.190	389,964
2026-05-19	15.990	16.190	15.800	16.040	16.040	277,931
2026-05-18	16.390	16.390	15.560	15.760	15.760	367,339
2026-05-15	16.640	16.640	16.100	16.380	16.380	3,250,115
2026-05-14	16.460	16.650	16.130	16.260	16.260	493,477
2026-05-13	16.200	16.600	16.110	16.460	16.460	880,232
2026-05-12	16.950	17.180	16.200	16.240	16.240	1,090,607
2026-05-11	16.470	17.200	16.050	16.930	16.930	2,050,488
2026-05-08	16.540	16.970	16.210	16.510	16.510	1,055,993
2026-05-07	16.180	16.980	16.180	16.500	16.500	2,093,199
2026-05-06	15.980	16.300	15.750	16.180	16.180	2,458,994
2026-05-05	15.650	15.900	15.400	15.670	15.670	313,997
2026-05-04	15.710	16.150	15.460	15.630	15.630	476,950
2026-04-30	15.760	15.800	14.760	15.500	15.500	2,789,618
2026-04-29	16.450	16.800	15.700	15.830	15.830	2,644,115
2026-04-28	15.990	16.300	15.700	15.900	15.900	936,040
2026-04-27	16.140	16.450	15.610	16.220	16.220	3,913,356
2026-04-24	15.990	16.080	15.600	16.000	16.000	1,100,886
2026-04-23	16.390	16.700	15.750	15.830	15.830	1,737,579

← NewerPage 2 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.