Amreli Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	22.000	22.240	21.510	21.880	21.880	65,851
2025-08-05	22.300	22.300	21.800	21.890	21.890	202,098
2025-08-04	22.130	22.400	21.750	22.000	22.000	84,563
2025-08-01	21.950	22.280	21.510	22.130	22.130	94,209
2025-07-31	22.000	22.430	21.800	21.990	21.990	145,376
2025-07-30	22.010	22.650	21.700	22.290	22.290	424,294
2025-07-29	23.330	23.330	22.000	22.200	22.200	366,155
2025-07-28	22.970	23.350	22.750	23.000	23.000	1,503,035
2025-07-25	21.740	22.940	21.510	22.540	22.540	482,106
2025-07-24	21.310	21.840	21.250	21.360	21.360	51,583
2025-07-23	21.820	21.820	21.350	21.460	21.460	295,592
2025-07-22	21.710	21.940	21.410	21.500	21.500	215,218
2025-07-21	22.390	22.440	21.500	21.710	21.710	267,149
2025-07-18	22.550	22.600	22.070	22.220	22.220	51,620
2025-07-17	22.780	22.850	22.400	22.730	22.730	234,942
2025-07-16	22.530	22.980	22.400	22.600	22.600	254,155
2025-07-15	23.040	23.370	22.480	22.510	22.510	170,873
2025-07-14	23.000	23.870	23.000	23.110	23.110	881,579
2025-07-11	23.620	23.620	22.800	22.850	22.850	881,584
2025-07-10	23.000	24.000	23.000	23.260	23.260	1,684,512
2025-07-09	23.290	23.400	22.800	23.020	23.020	756,433
2025-07-08	22.900	23.200	22.780	23.000	23.000	172,695
2025-07-07	23.160	23.350	22.950	23.000	23.000	366,671
2025-07-04	23.950	23.950	23.000	23.210	23.210	318,739
2025-07-03	23.290	24.880	22.750	23.570	23.570	1,543,986
2025-07-02	23.490	23.780	22.910	23.000	23.000	191,753
2025-07-01	23.370	23.680	23.050	23.370	23.370	199,451
2025-06-30	23.180	23.740	22.520	23.370	23.370	836,273
2025-06-27	22.750	22.970	22.400	22.720	22.720	142,191
2025-06-26	23.290	23.450	22.020	22.300	22.300	236,917
2025-06-25	22.350	23.300	22.110	22.830	22.830	406,908
2025-06-24	21.500	22.500	21.450	22.250	22.250	911,803
2025-06-23	20.510	21.490	20.500	20.560	20.560	995,375
2025-06-20	22.640	22.690	21.600	21.780	21.780	280,156
2025-06-19	22.510	22.870	22.210	22.230	22.230	140,395
2025-06-18	23.600	23.700	22.400	22.460	22.460	792,570
2025-06-17	23.890	23.890	23.560	23.650	23.650	176,403
2025-06-16	24.190	24.190	23.400	23.830	23.830	188,249
2025-06-13	23.800	23.920	23.100	23.350	23.350	415,130
2025-06-12	25.000	25.290	24.000	24.130	24.130	830,903
2025-06-11	26.440	27.480	24.700	24.960	24.960	2,416,135
2025-06-10	25.680	26.900	25.000	25.830	25.830	825,080
2025-06-05	26.250	26.890	25.000	25.610	25.610	2,484,260
2025-06-04	25.750	26.340	25.310	26.220	26.220	1,264,806
2025-06-03	25.000	26.000	24.550	25.500	25.500	1,194,065
2025-06-02	25.350	25.650	24.850	25.130	25.130	134,196
2025-05-30	25.820	25.840	25.250	25.350	25.350	244,610
2025-05-29	24.860	25.900	24.790	25.610	25.610	571,766
2025-05-27	24.960	25.180	24.490	24.520	24.520	68,582
2025-05-26	25.500	25.990	24.810	24.960	24.960	267,552
2025-05-23	25.300	26.400	24.850	25.370	25.370	310,239
2025-05-22	25.310	26.690	24.800	25.540	25.540	1,142,845
2025-05-21	26.300	26.440	25.000	25.310	25.310	473,698
2025-05-20	26.000	26.350	24.180	25.650	25.650	3,087,086
2025-05-19	23.600	25.440	23.540	25.440	25.440	3,122,253
2025-05-16	21.160	23.320	21.160	23.130	23.130	2,148,822
2025-05-15	20.310	21.350	20.310	21.200	21.200	194,331
2025-05-14	20.690	20.690	20.220	20.320	20.320	28,601
2025-05-13	20.930	20.930	19.750	20.490	20.490	147,069
2025-05-12	20.150	20.980	19.510	20.670	20.670	318,620

← NewerPage 6 of 21 · 1,243 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.