Amreli Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	20.500	22.700	20.450	22.700	22.700	18,759,950
2026-01-21	23.100	24.180	20.530	20.640	20.640	30,022,294
2026-01-20	23.120	23.130	22.750	22.810	22.810	234,362
2026-01-19	23.010	23.290	22.880	23.160	23.160	424,018
2026-01-16	22.700	23.000	22.610	22.890	22.890	713,248
2026-01-15	22.500	22.590	22.150	22.530	22.530	346,109
2026-01-14	22.980	23.000	22.470	22.590	22.590	479,329
2026-01-13	22.800	23.980	22.800	22.980	22.980	267,955
2026-01-12	23.200	23.300	22.800	22.880	22.880	219,368
2026-01-09	23.300	23.490	22.990	23.010	23.010	447,171
2026-01-08	23.100	23.600	23.000	23.340	23.340	749,380
2026-01-07	23.370	23.370	23.000	23.170	23.170	159,750
2026-01-06	23.410	23.410	23.000	23.210	23.210	316,490
2026-01-05	23.500	23.500	23.000	23.090	23.090	671,994
2026-01-02	23.450	23.450	23.000	23.160	23.160	265,221
2026-01-01	23.110	23.750	23.000	23.240	23.240	593,805
2025-12-31	23.880	23.880	23.250	23.370	23.370	126,583
2025-12-30	23.480	23.800	23.380	23.600	23.600	192,562
2025-12-29	23.750	23.900	23.160	23.380	23.380	426,173
2025-12-26	23.500	23.890	23.010	23.160	23.160	284,194
2025-12-24	23.360	23.950	23.360	23.460	23.460	106,910
2025-12-23	24.010	24.500	23.250	23.520	23.520	976,415
2025-12-22	24.030	24.250	23.510	23.990	23.990	638,936
2025-12-19	24.400	24.400	23.560	24.060	24.060	330,767
2025-12-18	24.150	24.590	23.750	24.240	24.240	1,147,664
2025-12-17	23.600	24.400	23.600	24.030	24.030	755,035
2025-12-16	23.360	24.200	23.300	24.020	24.020	2,495,518
2025-12-15	23.010	23.390	23.000	23.130	23.130	369,325
2025-12-12	23.020	23.290	22.920	23.030	23.030	315,792
2025-12-11	24.000	24.000	22.900	23.070	23.070	1,074,564
2025-12-10	23.500	24.170	23.350	24.010	24.010	3,702,116
2025-12-09	22.850	23.600	22.300	23.430	23.430	3,283,252
2025-12-08	22.400	22.580	22.310	22.390	22.390	191,462
2025-12-05	23.000	23.000	22.400	22.460	22.460	134,279
2025-12-04	22.240	23.350	22.200	22.800	22.800	1,346,602
2025-12-03	22.550	22.800	22.150	22.450	22.450	362,959
2025-12-02	22.560	22.890	22.300	22.550	22.550	487,574
2025-12-01	23.000	23.000	22.390	22.560	22.560	1,222,067
2025-11-28	22.810	23.380	22.700	22.750	22.750	377,244
2025-11-27	23.010	23.400	22.810	23.070	23.070	467,126
2025-11-26	22.790	24.200	22.210	23.260	23.260	1,766,440
2025-11-25	23.260	23.260	22.250	22.590	22.590	244,469
2025-11-24	23.200	23.200	22.800	23.020	23.020	369,630
2025-11-21	23.150	23.800	22.650	22.790	22.790	554,367
2025-11-20	23.010	23.070	22.500	22.860	22.860	430,857
2025-11-19	23.800	23.850	22.750	22.980	22.980	1,470,178
2025-11-18	22.980	23.970	22.610	23.230	23.230	2,786,749
2025-11-17	22.390	23.090	22.060	22.910	22.910	1,216,999
2025-11-14	22.630	22.630	22.000	22.130	22.130	397,616
2025-11-13	22.200	22.300	21.900	22.110	22.110	546,738
2025-11-12	21.950	22.430	21.650	21.750	21.750	508,450
2025-11-11	22.510	24.000	21.620	22.070	22.070	2,689,519
2025-11-10	22.950	23.100	22.510	22.960	22.960	940,763
2025-11-07	22.400	23.000	22.050	22.910	22.910	1,512,207
2025-11-06	22.240	22.890	21.500	22.440	22.440	1,719,311
2025-11-05	21.370	21.990	21.370	21.860	21.860	747,940
2025-11-04	22.400	22.400	21.370	21.460	21.460	421,584
2025-11-03	22.310	22.640	21.800	21.890	21.890	682,698
2025-10-31	21.600	22.500	21.120	22.260	22.260	1,850,311
2025-10-30	21.570	21.880	21.050	21.340	21.340	1,033,010

← NewerPage 4 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.