Amreli Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 19.800 | 20.230 | 19.750 | 19.940 | 19.940 | 137,481 |
| 2024-11-12 | 20.000 | 20.250 | 19.710 | 20.090 | 20.090 | 228,106 |
| 2024-11-11 | 20.490 | 20.490 | 19.850 | 19.910 | 19.910 | 158,654 |
| 2024-11-08 | 20.480 | 20.480 | 19.800 | 20.190 | 20.190 | 158,083 |
| 2024-11-07 | 20.490 | 20.490 | 19.810 | 19.950 | 19.950 | 72,505 |
| 2024-11-06 | 20.550 | 20.700 | 20.050 | 20.270 | 20.270 | 179,293 |
| 2024-11-05 | 20.000 | 20.750 | 19.720 | 20.440 | 20.440 | 651,886 |
| 2024-11-04 | 19.200 | 19.720 | 19.120 | 19.660 | 19.660 | 248,580 |
| 2024-11-01 | 18.800 | 19.140 | 18.540 | 18.980 | 18.980 | 173,760 |
| 2024-10-31 | 18.780 | 18.930 | 18.500 | 18.580 | 18.580 | 125,308 |
| 2024-10-30 | 19.500 | 19.500 | 18.810 | 18.850 | 18.850 | 87,143 |
| 2024-10-29 | 19.800 | 20.490 | 18.900 | 19.280 | 19.280 | 383,879 |
| 2024-10-28 | 19.000 | 20.520 | 18.710 | 19.560 | 19.560 | 892,869 |
| 2024-10-25 | 18.660 | 18.900 | 18.500 | 18.650 | 18.650 | 243,621 |
| 2024-10-24 | 19.170 | 19.200 | 18.550 | 18.660 | 18.660 | 299,450 |
| 2024-10-23 | 19.120 | 19.350 | 18.770 | 18.890 | 18.890 | 113,123 |
| 2024-10-22 | 18.980 | 19.800 | 18.630 | 19.200 | 19.200 | 369,803 |
| 2024-10-21 | 19.500 | 20.140 | 18.520 | 18.770 | 18.770 | 926,100 |
| 2024-10-18 | 17.550 | 19.310 | 17.550 | 19.310 | 19.310 | 1,613,193 |
| 2024-10-17 | 17.060 | 17.600 | 17.060 | 17.550 | 17.550 | 149,614 |
| 2024-10-16 | 17.430 | 17.500 | 16.950 | 17.030 | 17.030 | 163,517 |
| 2024-10-15 | 17.100 | 17.400 | 17.100 | 17.200 | 17.200 | 85,267 |
| 2024-10-14 | 16.680 | 17.250 | 16.680 | 17.080 | 17.080 | 405,247 |
| 2024-10-11 | 17.300 | 17.300 | 16.560 | 16.650 | 16.650 | 182,110 |
| 2024-10-10 | 17.190 | 17.290 | 16.560 | 16.980 | 16.980 | 202,423 |
| 2024-10-09 | 17.900 | 17.940 | 16.620 | 17.010 | 17.010 | 396,026 |
| 2024-10-08 | 17.880 | 17.880 | 17.500 | 17.740 | 17.740 | 96,251 |
| 2024-10-07 | 17.220 | 17.850 | 17.200 | 17.500 | 17.500 | 99,729 |
| 2024-10-04 | 17.390 | 17.700 | 17.090 | 17.460 | 17.460 | 76,907 |
| 2024-10-03 | 17.690 | 17.850 | 17.200 | 17.320 | 17.320 | 304,433 |
| 2024-10-02 | 18.010 | 18.800 | 17.650 | 17.740 | 17.740 | 223,513 |
| 2024-10-01 | 18.400 | 18.440 | 18.000 | 18.340 | 18.340 | 307,713 |
| 2024-09-30 | 18.050 | 18.780 | 17.500 | 18.160 | 18.160 | 149,443 |
| 2024-09-27 | 18.200 | 18.390 | 17.950 | 18.050 | 18.050 | 141,023 |
| 2024-09-26 | 18.290 | 18.680 | 18.000 | 18.050 | 18.050 | 276,753 |
| 2024-09-25 | 18.750 | 18.780 | 17.650 | 18.290 | 18.290 | 343,426 |
| 2024-09-24 | 20.000 | 20.000 | 18.590 | 18.620 | 18.620 | 543,611 |
| 2024-09-23 | 22.810 | 23.210 | 20.640 | 20.660 | 20.660 | 1,027,629 |
| 2024-09-20 | 23.170 | 23.400 | 22.760 | 22.930 | 22.930 | 113,684 |
| 2024-09-19 | 24.240 | 24.240 | 23.200 | 23.290 | 23.290 | 72,205 |
| 2024-09-18 | 23.500 | 24.450 | 22.500 | 24.000 | 24.000 | 534,685 |
| 2024-09-16 | 24.970 | 24.970 | 22.810 | 22.930 | 22.930 | 412,757 |
| 2024-09-13 | 25.350 | 25.700 | 24.160 | 24.570 | 24.570 | 309,851 |
| 2024-09-12 | 24.290 | 25.400 | 24.200 | 24.910 | 24.910 | 314,556 |
| 2024-09-11 | 24.100 | 24.650 | 24.100 | 24.500 | 24.500 | 219,646 |
| 2024-09-10 | 24.000 | 24.340 | 23.810 | 24.180 | 24.180 | 71,649 |
| 2024-09-09 | 24.000 | 24.250 | 23.500 | 24.020 | 24.020 | 61,696 |
| 2024-09-06 | 24.000 | 24.050 | 23.700 | 24.000 | 24.000 | 46,424 |
| 2024-09-05 | 24.050 | 24.050 | 23.710 | 23.820 | 23.820 | 68,277 |
| 2024-09-04 | 23.490 | 24.050 | 23.020 | 23.980 | 23.980 | 150,439 |
| 2024-09-03 | 23.300 | 23.500 | 23.050 | 23.450 | 23.450 | 47,360 |
| 2024-09-02 | 24.370 | 24.370 | 23.300 | 23.300 | 23.300 | 44,039 |
| 2024-08-30 | 24.010 | 24.400 | 23.910 | 23.950 | 23.950 | 34,535 |
| 2024-08-29 | 24.490 | 24.600 | 23.950 | 24.090 | 24.090 | 129,749 |
| 2024-08-28 | 24.480 | 24.800 | 24.150 | 24.340 | 24.340 | 284,303 |
| 2024-08-27 | 23.510 | 25.710 | 23.470 | 24.270 | 24.270 | 901,939 |
| 2024-08-26 | 24.200 | 24.200 | 23.310 | 23.370 | 23.370 | 107,108 |
| 2024-08-23 | 24.000 | 24.470 | 23.500 | 23.910 | 23.910 | 180,921 |
| 2024-08-22 | 23.500 | 24.400 | 23.500 | 23.850 | 23.850 | 656,863 |
| 2024-08-21 | 22.130 | 23.890 | 22.130 | 23.250 | 23.250 | 526,560 |
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.