Amreli Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.400	16.750	16.160	16.380	16.380	728,118
2026-04-20	16.760	17.000	15.940	16.380	16.380	1,126,110
2026-04-17	16.760	17.200	16.710	16.950	16.950	2,897,701
2026-04-16	16.300	16.900	16.250	16.650	16.650	3,062,882
2026-04-15	15.990	16.700	15.980	16.270	16.270	3,996,525
2026-04-14	15.650	15.750	15.400	15.480	15.480	716,699
2026-04-13	15.500	15.880	15.010	15.080	15.080	1,009,801
2026-04-10	15.880	16.250	15.660	16.110	16.110	1,845,033
2026-04-09	15.990	15.990	15.110	15.590	15.590	1,615,407
2026-04-08	15.490	15.730	15.060	15.730	15.730	2,869,133
2026-04-07	14.310	14.550	14.200	14.300	14.300	484,501
2026-04-06	14.370	14.650	14.160	14.420	14.420	159,052
2026-04-03	14.490	14.620	14.080	14.370	14.370	565,127
2026-04-02	14.560	14.690	14.460	14.640	14.640	346,466
2026-04-01	14.750	15.100	14.560	14.870	14.870	532,543
2026-03-31	14.430	14.580	14.040	14.330	14.330	202,067
2026-03-30	14.600	14.600	14.030	14.130	14.130	232,548
2026-03-27	14.460	14.690	14.100	14.500	14.500	218,638
2026-03-26	15.000	15.100	14.400	14.470	14.470	1,047,636
2026-03-25	14.360	15.300	14.340	15.010	15.010	1,865,808
2026-03-24	14.390	14.850	14.100	14.240	14.240	455,239
2026-03-19	14.430	14.430	14.000	14.190	14.190	1,049,093
2026-03-18	14.500	14.800	14.250	14.430	14.430	2,715,908
2026-03-17	15.350	15.350	14.350	14.500	14.500	1,137,328
2026-03-16	15.250	15.500	15.100	15.350	15.350	490,251
2026-03-13	15.040	15.670	15.040	15.560	15.560	506,753
2026-03-12	15.240	15.550	15.000	15.200	15.200	405,816
2026-03-11	15.590	15.750	15.300	15.510	15.510	714,876
2026-03-10	15.200	15.800	15.200	15.440	15.440	1,802,981
2026-03-09	14.000	15.000	13.840	14.570	14.570	5,811,933
2026-03-06	15.820	15.940	15.050	15.380	15.380	1,525,222
2026-03-05	15.950	16.500	15.650	16.010	16.010	3,601,588
2026-03-04	15.550	16.250	15.300	15.620	15.620	5,051,686
2026-03-03	16.630	17.500	15.570	16.150	16.150	3,970,471
2026-03-02	17.300	17.900	17.300	17.300	17.300	1,212,573
2026-02-27	18.450	20.200	18.200	19.220	19.220	1,735,273
2026-02-26	18.010	18.700	17.400	18.490	18.490	943,918
2026-02-25	18.300	18.550	18.000	18.010	18.010	608,653
2026-02-24	18.800	18.800	18.200	18.340	18.340	1,026,608
2026-02-23	20.000	20.000	18.250	18.830	18.830	1,332,341
2026-02-20	20.250	20.250	19.030	19.800	19.800	906,489
2026-02-19	21.470	21.470	19.800	20.090	20.090	1,088,588
2026-02-18	21.120	21.500	20.800	21.110	21.110	1,251,953
2026-02-17	21.490	21.550	20.850	20.990	20.990	1,094,291
2026-02-16	22.200	22.300	21.000	21.260	21.260	2,580,269
2026-02-13	21.300	22.150	21.300	22.030	22.030	2,910,045
2026-02-12	21.800	21.870	21.150	21.350	21.350	2,035,210
2026-02-11	22.450	22.490	21.600	21.800	21.800	3,218,227
2026-02-10	21.610	23.400	21.610	22.480	22.480	9,433,054
2026-02-09	22.480	22.600	21.390	21.580	21.580	2,650,394
2026-02-06	22.310	22.500	21.850	22.030	22.030	823,059
2026-02-04	22.690	22.800	22.000	22.270	22.270	1,481,731
2026-02-03	22.720	22.720	22.200	22.480	22.480	2,023,100
2026-02-02	23.000	23.000	22.200	22.430	22.430	809,339
2026-01-30	22.200	23.190	22.200	22.490	22.490	4,505,237
2026-01-29	23.220	23.230	21.900	22.050	22.050	3,980,967
2026-01-28	21.940	23.840	21.560	23.030	23.030	17,542,917
2026-01-27	21.990	22.400	21.560	21.670	21.670	2,797,930
2026-01-26	22.450	22.870	21.900	22.030	22.030	2,016,461
2026-01-23	23.450	23.500	21.880	22.060	22.060	4,596,052

← NewerPage 3 of 5 · 248 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.