Amreli Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	31.150	31.500	30.310	31.200	31.200	1,967,000
2022-03-09	30.770	31.900	30.250	30.610	30.610	438,500
2022-03-08	33.200	34.450	30.930	31.080	31.080	1,052,000
2022-03-07	35.800	35.800	33.430	33.430	33.430	767,500
2022-03-04	36.100	36.500	36.000	36.130	36.130	232,000
2022-03-03	36.400	36.940	36.000	36.090	36.090	106,000
2022-03-02	37.000	37.000	35.800	36.740	36.740	185,500
2022-03-01	37.450	37.790	36.800	37.130	37.130	328,500
2022-02-28	35.210	37.000	34.300	36.900	36.900	455,500
2022-02-25	36.510	36.650	34.650	35.450	35.450	449,500
2022-02-24	37.680	37.740	36.000	36.230	36.230	291,000
2022-02-23	39.050	40.240	37.690	38.360	38.360	921,500
2022-02-22	39.500	39.500	38.020	38.900	38.900	251,000
2022-02-21	39.750	39.840	39.460	39.750	39.750	66,000
2022-02-18	40.120	40.550	39.500	39.670	39.670	345,500
2022-02-17	41.000	41.430	40.050	40.390	40.390	152,500
2022-02-16	41.500	41.780	40.850	41.000	41.000	116,500
2022-02-15	39.910	41.990	39.310	41.430	41.430	730,500
2022-02-14	41.000	41.000	39.400	39.550	39.550	293,000
2022-02-11	41.600	41.800	40.740	40.940	40.940	170,500
2022-02-10	42.400	42.940	41.400	41.600	41.600	344,000
2022-02-09	42.010	42.500	41.810	42.000	42.000	212,500
2022-02-08	42.210	42.640	41.700	41.760	41.760	365,500
2022-02-07	42.500	43.300	42.250	42.260	42.260	265,500
2022-02-04	42.600	42.900	42.500	42.620	42.620	124,500
2022-02-03	44.950	45.380	42.700	42.920	42.920	1,580,500
2022-02-02	43.480	44.650	43.150	44.440	44.440	518,000
2022-02-01	43.000	43.480	42.800	43.110	43.110	219,000
2022-01-31	43.300	43.480	42.600	42.920	42.920	116,500
2022-01-28	42.980	43.490	42.500	42.810	42.810	134,500
2022-01-27	42.900	43.000	42.100	42.640	42.640	151,500
2022-01-26	43.020	43.020	42.300	42.770	42.770	37,000
2022-01-25	42.500	43.300	42.500	43.150	43.150	167,500
2022-01-24	42.650	42.650	41.850	42.070	42.070	102,000
2022-01-21	43.490	44.250	42.310	42.650	42.650	612,000
2022-01-20	42.150	43.450	42.100	43.090	43.090	181,000
2022-01-19	43.890	43.890	42.300	42.550	42.550	235,500
2022-01-18	44.000	44.500	43.360	43.390	43.390	104,000
2022-01-17	44.500	44.500	43.300	43.930	43.930	143,000
2022-01-14	45.470	45.470	44.010	44.130	44.130	146,000
2022-01-13	46.240	46.300	45.000	45.000	45.000	127,500
2022-01-12	46.500	46.650	45.700	45.830	45.830	99,000
2022-01-11	46.990	47.250	45.950	46.370	46.370	145,500
2022-01-10	44.650	47.190	44.650	46.990	46.990	1,029,000
2022-01-07	45.390	45.390	44.310	44.940	44.940	187,000
2022-01-06	46.000	46.000	44.500	44.600	44.600	152,000
2022-01-05	47.010	47.010	45.500	45.600	45.600	754,500
2022-01-04	46.500	47.740	46.500	47.090	47.090	445,500
2022-01-03	44.890	47.290	44.000	46.910	46.910	566,000
2021-12-31	43.770	46.350	43.110	44.760	44.760	497,500
2021-12-30	43.500	43.750	43.100	43.310	43.310	117,000
2021-12-29	43.020	43.750	42.750	43.320	43.320	556,500
2021-12-28	43.560	43.560	43.200	43.340	43.340	41,500
2021-12-27	43.800	44.180	43.500	43.590	43.590	8,500
2021-12-24	43.910	44.200	43.600	43.900	43.900	35,000
2021-12-23	44.490	44.500	44.000	44.010	44.010	29,000
2021-12-22	44.510	44.650	44.000	44.070	44.070	50,000
2021-12-21	45.390	45.600	44.600	44.960	44.960	288,000
2021-12-20	43.800	45.500	43.250	45.030	45.030	488,500
2021-12-17	43.030	44.950	42.750	44.230	44.230	312,000

← NewerPage 20 of 21 · 1,245 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.