Amreli Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	21.570	21.880	21.050	21.340	21.340	1,033,010
2025-10-29	22.270	22.400	21.250	21.320	21.320	1,579,396
2025-10-28	22.900	23.000	21.850	22.020	22.020	1,480,178
2025-10-27	23.010	23.880	22.750	22.820	22.820	1,203,058
2025-10-24	23.020	23.900	22.600	22.940	22.940	4,324,050
2025-10-23	22.820	23.600	22.500	22.680	22.680	2,710,058
2025-10-22	23.400	23.400	22.750	22.980	22.980	1,341,588
2025-10-21	23.890	23.890	23.010	23.180	23.180	2,529,075
2025-10-20	24.700	24.940	23.560	23.640	23.640	2,538,767
2025-10-17	23.940	25.400	23.940	24.400	24.400	15,924,132
2025-10-16	24.110	24.800	22.900	23.170	23.170	12,167,879
2025-10-15	23.100	24.050	23.100	23.560	23.560	2,846,642
2025-10-14	22.000	22.900	22.000	22.650	22.650	2,160,562
2025-10-13	23.000	24.400	21.250	21.620	21.620	2,313,751
2025-10-10	23.600	24.000	23.310	23.460	23.460	1,271,922
2025-10-09	23.930	24.510	23.400	23.990	23.990	1,912,138
2025-10-08	24.380	24.520	23.800	23.930	23.930	1,091,006
2025-10-07	24.830	24.830	24.050	24.220	24.220	803,182
2025-10-06	25.500	26.200	24.200	24.490	24.490	5,417,068
2025-10-03	25.000	25.550	24.910	25.220	25.220	2,829,507
2025-10-02	24.300	25.500	23.700	24.880	24.880	4,334,826
2025-10-01	24.840	25.300	24.150	24.310	24.310	1,642,123
2025-09-30	25.100	25.530	24.700	24.840	24.840	3,309,028
2025-09-29	25.200	25.550	24.750	25.030	25.030	3,494,492
2025-09-26	25.000	26.000	24.710	25.070	25.070	10,743,434
2025-09-25	30.000	30.270	25.860	25.860	25.860	29,452,328
2025-09-24	27.250	30.000	26.560	28.730	28.730	4,502,804
2025-09-23	28.490	28.990	27.500	27.930	27.930	964,588
2025-09-22	28.900	29.010	27.500	28.130	28.130	1,860,560
2025-09-19	27.200	28.550	26.850	28.360	28.360	2,506,892
2025-09-18	26.960	27.250	26.600	27.070	27.070	1,011,484
2025-09-17	27.980	27.980	26.850	26.960	26.960	646,461
2025-09-16	28.490	28.550	27.300	27.560	27.560	1,501,351
2025-09-15	28.260	28.800	26.480	28.240	28.240	5,532,424
2025-09-12	27.000	27.960	26.000	27.960	27.960	5,554,277
2025-09-11	23.300	25.420	23.200	25.420	25.420	3,374,562
2025-09-10	23.250	23.340	22.920	23.110	23.110	182,142
2025-09-09	23.790	24.030	23.200	23.230	23.230	357,115
2025-09-08	23.040	24.050	22.950	23.690	23.690	1,116,654
2025-09-05	23.200	23.280	22.930	23.020	23.020	245,237
2025-09-04	23.490	23.490	22.750	23.100	23.100	371,492
2025-09-03	23.450	23.840	23.220	23.300	23.300	564,956
2025-09-02	23.220	24.190	23.220	23.370	23.370	1,949,276
2025-09-01	22.500	23.430	22.300	23.220	23.220	1,155,615
2025-08-29	21.800	22.290	21.620	22.100	22.100	195,341
2025-08-28	21.800	22.230	21.520	21.910	21.910	115,240
2025-08-27	21.990	22.340	21.800	21.870	21.870	272,973
2025-08-26	21.950	22.000	21.500	21.890	21.890	365,366
2025-08-25	22.250	22.250	21.850	21.930	21.930	75,712
2025-08-22	22.010	22.450	22.000	22.010	22.010	135,366
2025-08-21	22.550	22.950	22.050	22.240	22.240	225,934
2025-08-20	23.000	23.100	22.500	22.620	22.620	392,437
2025-08-19	22.360	23.440	22.300	22.680	22.680	1,492,437
2025-08-18	22.350	22.370	22.020	22.210	22.210	139,919
2025-08-15	21.870	22.650	21.870	22.340	22.340	717,241
2025-08-13	21.610	22.300	21.610	21.830	21.830	454,636
2025-08-12	21.610	22.110	21.580	21.730	21.730	134,539
2025-08-11	21.550	22.000	21.510	21.770	21.770	45,667
2025-08-08	22.200	22.300	21.700	21.860	21.860	252,213
2025-08-07	22.100	22.250	21.750	21.790	21.790	182,840

← NewerPage 5 of 21 · 1,240 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.