Amreli Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 43.150 | 45.300 | 43.100 | 44.570 | 44.570 | 640,500 |
| 2021-12-14 | 40.000 | 42.500 | 40.000 | 42.140 | 42.140 | 218,000 |
| 2021-12-13 | 40.100 | 41.200 | 40.050 | 40.590 | 40.590 | 149,000 |
| 2021-12-10 | 40.000 | 41.350 | 39.000 | 40.510 | 40.510 | 283,500 |
| 2021-12-09 | 40.800 | 41.050 | 39.600 | 40.000 | 40.000 | 268,000 |
| 2021-12-08 | 43.400 | 43.490 | 40.900 | 41.360 | 41.360 | 277,500 |
| 2021-12-07 | 40.600 | 43.770 | 40.600 | 43.290 | 43.290 | 595,500 |
| 2021-12-06 | 41.250 | 41.700 | 40.200 | 40.720 | 40.720 | 165,500 |
| 2021-12-03 | 40.500 | 42.500 | 40.500 | 41.210 | 41.210 | 260,500 |
| 2021-12-02 | 46.000 | 46.000 | 42.820 | 42.820 | 42.820 | 1,173,500 |
| 2021-12-01 | 46.010 | 47.490 | 45.800 | 46.290 | 46.290 | 437,000 |
| 2021-11-30 | 45.900 | 46.780 | 44.750 | 46.190 | 46.190 | 555,500 |
| 2021-11-29 | 42.290 | 45.780 | 42.290 | 45.780 | 45.780 | 1,057,500 |
| 2021-11-26 | 42.990 | 43.350 | 41.300 | 42.590 | 42.590 | 577,000 |
| 2021-11-25 | 43.600 | 43.600 | 42.000 | 42.180 | 42.180 | 435,500 |
| 2021-11-24 | 42.850 | 44.000 | 41.500 | 43.040 | 43.040 | 276,500 |
| 2021-11-23 | 44.010 | 45.000 | 43.000 | 43.040 | 43.040 | 993,500 |
| 2021-11-22 | 47.120 | 47.900 | 44.990 | 45.430 | 45.430 | 904,500 |
| 2021-11-19 | 46.980 | 49.980 | 46.900 | 48.540 | 48.540 | 1,790,500 |
| 2021-11-18 | 46.800 | 47.040 | 45.310 | 46.840 | 46.840 | 369,000 |
| 2021-11-17 | 47.020 | 47.020 | 45.860 | 46.350 | 46.350 | 203,500 |
| 2021-11-16 | 45.990 | 47.350 | 45.860 | 47.070 | 47.070 | 964,000 |
| 2021-11-15 | 45.290 | 47.000 | 45.100 | 45.860 | 45.860 | 528,000 |
| 2021-11-12 | 44.550 | 45.000 | 44.250 | 44.970 | 44.970 | 291,500 |
| 2021-11-11 | 45.500 | 45.990 | 44.650 | 44.930 | 44.930 | 307,000 |
| 2021-11-10 | 45.480 | 46.750 | 44.720 | 45.480 | 45.480 | 1,195,500 |
| 2021-11-09 | 46.050 | 46.050 | 43.500 | 45.050 | 45.050 | 2,089,000 |
| 2021-11-08 | 46.520 | 47.400 | 46.000 | 46.040 | 46.040 | 457,000 |
| 2021-11-05 | 47.000 | 48.750 | 46.450 | 46.860 | 46.860 | 1,497,500 |
| 2021-11-04 | 47.050 | 47.500 | 46.510 | 47.140 | 47.140 | 1,477,500 |
| 2021-11-03 | 47.800 | 49.650 | 47.000 | 47.540 | 47.540 | 10,101,000 |
| 2021-11-02 | 43.510 | 46.190 | 43.500 | 46.190 | 46.190 | 4,043,000 |
| 2021-11-01 | 41.000 | 43.090 | 41.000 | 42.970 | 42.970 | 2,850,500 |
| 2021-10-29 | 39.150 | 40.300 | 38.250 | 39.900 | 39.900 | 833,000 |
| 2021-10-28 | 40.000 | 41.300 | 38.560 | 38.690 | 38.690 | 1,458,000 |
| 2021-10-27 | 39.500 | 41.510 | 39.500 | 40.520 | 40.520 | 1,620,000 |
| 2021-10-26 | 36.700 | 39.230 | 36.700 | 38.990 | 38.990 | 2,047,000 |
| 2021-10-25 | 36.600 | 36.840 | 36.120 | 36.500 | 36.500 | 66,500 |
| 2021-10-22 | 38.030 | 39.000 | 36.360 | 36.600 | 36.600 | 932,500 |
| 2021-10-21 | 38.000 | 38.780 | 37.800 | 38.560 | 38.560 | 253,500 |
| 2021-10-20 | 38.000 | 38.400 | 37.700 | 37.890 | 37.890 | 148,500 |
← NewerPage 21 of 21 · 1,241 trading days
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.