Amreli Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	18.500	19.500	18.500	19.070	19.070	228,571
2025-05-08	20.000	20.440	18.400	18.700	18.700	239,222
2025-05-07	18.770	20.300	18.700	19.940	19.940	465,216
2025-05-06	20.750	21.490	20.690	20.760	20.760	95,821
2025-05-05	20.640	21.150	20.640	20.960	20.960	75,333
2025-05-02	20.500	20.910	20.210	20.580	20.580	795,530
2025-04-30	21.000	21.000	20.000	20.140	20.140	118,180
2025-04-29	21.000	21.000	20.500	20.960	20.960	20,411
2025-04-28	21.070	21.750	20.950	21.000	21.000	152,699
2025-04-25	21.990	22.000	20.850	21.860	21.860	170,841
2025-04-24	21.600	22.000	21.300	21.880	21.880	88,711
2025-04-23	21.610	22.190	21.610	21.970	21.970	69,064
2025-04-22	22.000	22.350	21.850	22.000	22.000	60,924
2025-04-21	22.000	22.400	21.950	22.040	22.040	155,935
2025-04-18	22.000	22.610	21.720	21.990	21.990	180,969
2025-04-17	21.710	22.490	21.710	22.120	22.120	26,513
2025-04-16	22.000	22.250	21.800	21.910	21.910	98,585
2025-04-15	22.480	22.480	21.500	22.080	22.080	57,530
2025-04-14	22.300	22.480	21.900	22.260	22.260	86,258
2025-04-11	22.500	22.900	22.310	22.390	22.390	162,850
2025-04-10	21.880	23.330	21.560	23.090	23.090	1,309,842
2025-04-09	21.620	21.620	21.000	21.210	21.210	75,063
2025-04-08	21.800	21.890	21.500	21.730	21.730	280,171
2025-04-07	23.480	23.480	21.180	21.390	21.390	1,107,279
2025-04-04	21.480	23.530	21.020	23.530	23.530	1,326,217
2025-04-03	20.540	21.440	20.540	21.390	21.390	126,241
2025-03-27	21.000	21.320	20.500	20.530	20.530	52,982
2025-03-26	21.150	21.400	21.000	21.010	21.010	28,927
2025-03-25	21.640	21.640	20.530	21.010	21.010	30,788
2025-03-24	21.490	21.500	21.050	21.090	21.090	62,278
2025-03-21	21.590	21.610	21.200	21.500	21.500	54,510
2025-03-20	21.500	21.690	21.200	21.220	21.220	55,943
2025-03-19	21.420	21.990	21.000	21.410	21.410	186,577
2025-03-18	21.890	21.890	21.410	21.420	21.420	50,445
2025-03-17	21.930	21.950	21.480	21.500	21.500	78,311
2025-03-14	21.400	21.850	21.400	21.700	21.700	74,490
2025-03-13	21.300	21.580	21.300	21.350	21.350	28,941
2025-03-12	21.030	21.540	21.000	21.310	21.310	3,602,695
2025-03-11	21.700	21.960	21.300	21.310	21.310	178,791
2025-03-10	20.750	21.800	20.750	21.500	21.500	3,717,430
2025-03-07	20.490	20.870	20.000	20.750	20.750	106,463
2025-03-06	19.530	20.380	19.530	20.310	20.310	21,511
2025-03-05	19.960	20.450	19.570	20.030	20.030	26,758
2025-03-04	19.710	20.090	19.710	19.960	19.960	25,746
2025-03-03	20.500	20.500	19.500	19.660	19.660	57,175
2025-02-28	21.060	21.490	19.800	19.930	19.930	288,473
2025-02-27	21.260	21.490	21.200	21.230	21.230	43,075
2025-02-26	21.600	21.600	21.250	21.390	21.390	37,351
2025-02-25	22.200	22.740	21.050	21.790	21.790	93,080
2025-02-24	22.050	22.880	22.050	22.180	22.180	53,656
2025-02-21	23.000	23.000	22.050	22.130	22.130	56,808
2025-02-20	22.480	23.000	22.100	22.720	22.720	212,753
2025-02-19	22.100	22.450	22.010	22.030	22.030	107,759
2025-02-18	22.000	22.340	21.500	21.920	21.920	149,808
2025-02-17	22.900	22.950	21.400	21.980	21.980	300,048
2025-02-14	23.490	23.500	23.000	23.000	23.000	80,699
2025-02-13	23.050	23.500	23.000	23.270	23.270	42,521
2025-02-12	23.350	23.490	23.100	23.330	23.330	62,502
2025-02-11	23.000	23.400	22.560	23.140	23.140	87,630
2025-02-10	22.990	23.000	22.200	22.740	22.740	45,227

← NewerPage 7 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.