Amreli Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 23.390 | 23.390 | 22.110 | 22.550 | 22.550 | 35,290 |
| 2025-02-06 | 23.790 | 23.790 | 22.500 | 22.940 | 22.940 | 161,496 |
| 2025-02-04 | 23.310 | 24.000 | 22.920 | 23.000 | 23.000 | 108,115 |
| 2025-02-03 | 24.000 | 24.000 | 23.450 | 23.490 | 23.490 | 89,841 |
| 2025-01-31 | 24.480 | 24.480 | 23.520 | 23.850 | 23.850 | 70,090 |
| 2025-01-30 | 24.290 | 24.290 | 23.510 | 24.000 | 24.000 | 121,801 |
| 2025-01-29 | 23.980 | 24.000 | 23.500 | 23.520 | 23.520 | 104,143 |
| 2025-01-28 | 24.490 | 24.500 | 23.700 | 23.820 | 23.820 | 200,419 |
| 2025-01-27 | 25.300 | 25.500 | 24.300 | 24.400 | 24.400 | 251,257 |
| 2025-01-24 | 25.500 | 25.500 | 24.930 | 25.090 | 25.090 | 146,311 |
| 2025-01-23 | 25.440 | 25.440 | 24.650 | 24.930 | 24.930 | 97,891 |
| 2025-01-22 | 25.490 | 25.850 | 24.650 | 24.860 | 24.860 | 392,781 |
| 2025-01-21 | 25.600 | 26.000 | 24.520 | 24.840 | 24.840 | 224,522 |
| 2025-01-20 | 25.250 | 26.490 | 25.250 | 25.560 | 25.560 | 506,369 |
| 2025-01-17 | 24.510 | 25.190 | 24.440 | 24.790 | 24.790 | 79,629 |
| 2025-01-16 | 25.100 | 25.400 | 24.200 | 24.410 | 24.410 | 156,677 |
| 2025-01-15 | 26.000 | 26.100 | 25.100 | 25.250 | 25.250 | 172,986 |
| 2025-01-14 | 25.000 | 26.000 | 24.660 | 25.820 | 25.820 | 228,747 |
| 2025-01-13 | 24.990 | 25.000 | 24.500 | 24.740 | 24.740 | 87,079 |
| 2025-01-10 | 24.990 | 25.000 | 24.020 | 24.660 | 24.660 | 115,939 |
| 2025-01-09 | 25.970 | 25.970 | 24.500 | 24.630 | 24.630 | 177,299 |
| 2025-01-08 | 25.990 | 26.580 | 25.450 | 25.500 | 25.500 | 563,861 |
| 2025-01-07 | 26.160 | 26.160 | 25.450 | 25.810 | 25.810 | 197,312 |
| 2025-01-06 | 26.100 | 26.490 | 25.450 | 26.160 | 26.160 | 442,861 |
| 2025-01-03 | 25.660 | 26.300 | 25.000 | 26.200 | 26.200 | 617,405 |
| 2025-01-02 | 26.450 | 26.600 | 25.510 | 25.720 | 25.720 | 489,329 |
| 2025-01-01 | 26.000 | 26.750 | 25.520 | 26.300 | 26.300 | 2,634,463 |
| 2024-12-31 | 25.780 | 26.200 | 25.700 | 25.780 | 25.780 | 178,648 |
| 2024-12-30 | 25.570 | 26.300 | 25.500 | 25.760 | 25.760 | 1,136,094 |
| 2024-12-27 | 26.000 | 26.200 | 25.500 | 26.010 | 26.010 | 348,936 |
| 2024-12-26 | 25.200 | 26.300 | 24.850 | 25.800 | 25.800 | 233,982 |
| 2024-12-24 | 26.390 | 27.430 | 24.900 | 25.200 | 25.200 | 423,211 |
| 2024-12-23 | 24.250 | 26.450 | 24.100 | 26.070 | 26.070 | 527,161 |
| 2024-12-20 | 24.190 | 24.310 | 23.750 | 24.170 | 24.170 | 113,735 |
| 2024-12-19 | 25.510 | 25.510 | 23.800 | 23.980 | 23.980 | 410,424 |
| 2024-12-18 | 25.800 | 26.700 | 25.560 | 25.630 | 25.630 | 690,325 |
| 2024-12-17 | 26.000 | 26.400 | 25.500 | 25.780 | 25.780 | 821,313 |
| 2024-12-16 | 24.500 | 26.500 | 24.500 | 25.920 | 25.920 | 2,205,720 |
| 2024-12-13 | 24.050 | 24.700 | 23.000 | 24.430 | 24.430 | 1,713,067 |
| 2024-12-12 | 23.000 | 24.000 | 22.750 | 23.880 | 23.880 | 1,371,613 |
| 2024-12-11 | 23.180 | 23.400 | 22.650 | 23.000 | 23.000 | 432,854 |
| 2024-12-10 | 23.310 | 23.700 | 22.560 | 22.670 | 22.670 | 382,797 |
| 2024-12-09 | 23.460 | 23.900 | 23.030 | 23.410 | 23.410 | 624,091 |
| 2024-12-06 | 23.500 | 23.530 | 22.500 | 23.460 | 23.460 | 1,097,554 |
| 2024-12-05 | 23.490 | 24.500 | 22.900 | 23.370 | 23.370 | 3,435,455 |
| 2024-12-04 | 23.450 | 24.250 | 22.750 | 23.120 | 23.120 | 579,177 |
| 2024-12-03 | 23.100 | 23.350 | 22.010 | 23.140 | 23.140 | 508,043 |
| 2024-12-02 | 21.690 | 23.140 | 21.100 | 23.030 | 23.030 | 863,524 |
| 2024-11-29 | 21.000 | 21.750 | 19.510 | 21.040 | 21.040 | 288,655 |
| 2024-11-28 | 20.550 | 21.700 | 20.550 | 21.400 | 21.400 | 324,909 |
| 2024-11-27 | 20.800 | 21.490 | 20.500 | 21.010 | 21.010 | 334,784 |
| 2024-11-26 | 21.210 | 21.750 | 20.320 | 20.420 | 20.420 | 128,602 |
| 2024-11-25 | 21.490 | 21.490 | 20.750 | 21.210 | 21.210 | 198,917 |
| 2024-11-22 | 22.370 | 22.500 | 20.950 | 21.080 | 21.080 | 215,340 |
| 2024-11-21 | 21.500 | 23.000 | 21.500 | 22.030 | 22.030 | 803,052 |
| 2024-11-20 | 20.400 | 21.800 | 20.400 | 21.550 | 21.550 | 724,394 |
| 2024-11-19 | 20.440 | 20.740 | 20.300 | 20.310 | 20.310 | 239,690 |
| 2024-11-18 | 20.640 | 20.650 | 20.250 | 20.580 | 20.580 | 145,606 |
| 2024-11-15 | 20.490 | 20.700 | 20.300 | 20.580 | 20.580 | 112,485 |
| 2024-11-14 | 20.390 | 20.680 | 20.100 | 20.490 | 20.490 | 166,425 |
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.