Aisha Steel Mills Limited (Preference Shares) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.000	16.000	14.400	14.400	10.443	565
2026-04-20	16.000	16.000	16.000	16.000	11.603	1
2026-04-16	16.000	16.000	16.000	16.000	11.603	100
2026-04-15	15.510	17.000	15.380	16.000	11.603	1,120
2026-04-14	15.400	18.500	15.400	17.090	12.394	12
2026-04-10	17.220	17.220	14.500	17.090	12.394	1,011
2026-04-08	17.170	17.220	15.650	15.650	11.350	218
2026-04-06	17.000	17.000	15.620	15.650	11.350	1,007
2026-04-03	15.700	18.740	15.700	17.360	12.590	32
2026-04-02	15.650	19.090	15.650	17.360	12.590	18
2026-03-27	19.100	19.100	17.360	17.360	12.590	3
2026-03-25	15.750	19.100	15.750	17.360	12.590	370
2026-03-24	18.690	18.700	17.360	17.360	12.590	318
2026-03-19	16.500	18.700	16.500	17.000	12.329	18
2026-03-18	16.500	17.000	16.500	17.000	12.329	9
2026-03-16	16.600	17.000	16.600	17.000	12.329	41
2026-03-13	17.000	17.000	17.000	17.000	12.329	500
2026-03-10	16.500	18.200	16.500	18.200	13.199	1,501
2026-03-09	18.980	18.980	17.430	17.430	12.641	13
2026-03-06	15.700	19.150	15.690	17.430	12.641	169
2026-03-05	19.130	19.130	17.430	17.430	12.641	9
2026-03-04	15.700	17.430	15.700	17.430	12.641	13
2026-02-27	19.130	19.130	17.430	17.430	12.641	1
2026-02-26	19.150	19.150	17.430	17.430	12.641	5
2026-02-25	17.440	17.440	14.720	17.430	12.641	829
2026-02-24	17.140	17.140	15.850	15.850	11.495	1
2026-02-23	17.420	17.420	15.000	15.850	11.495	6
2026-02-20	18.380	19.060	15.600	15.850	11.495	1,283
2026-02-19	18.380	18.380	15.900	17.330	12.568	6
2026-02-18	18.680	18.680	17.330	17.330	12.568	2
2026-02-17	17.330	18.970	15.600	17.330	12.568	440
2026-02-16	18.700	18.700	17.330	17.330	12.568	506
2026-02-13	15.650	18.980	15.650	17.330	12.568	1,216
2026-02-12	17.250	19.890	17.250	17.330	12.568	2,355
2026-02-11	19.990	20.900	17.270	19.000	13.779	169
2026-02-10	17.170	20.900	17.100	19.000	13.779	159
2026-02-04	20.000	20.000	19.000	19.000	13.779	41
2026-02-02	19.000	20.900	17.270	19.000	13.779	55
2026-01-30	17.260	20.000	17.250	19.000	13.779	176
2026-01-29	20.790	20.900	19.000	19.000	13.779	65
2026-01-28	20.900	20.900	17.180	19.000	13.779	226
2026-01-27	17.120	19.000	17.120	19.000	13.779	256
2026-01-26	20.800	20.800	17.120	19.000	13.779	4
2026-01-23	16.500	19.820	16.220	19.000	13.779	1,604
2026-01-22	19.000	19.000	18.020	18.020	13.068	1
2026-01-21	18.180	19.820	18.020	18.020	13.068	47
2026-01-20	18.010	20.520	18.000	18.020	13.068	516
2026-01-19	20.520	20.540	18.670	18.670	13.540	65
2026-01-16	16.920	20.540	16.920	18.670	13.540	274
2026-01-15	16.810	20.240	16.810	18.670	13.540	417
2026-01-14	18.100	22.020	18.100	18.400	13.344	528
2026-01-13	18.080	21.980	18.080	20.030	14.526	115
2026-01-12	19.000	22.020	19.000	20.030	14.526	12
2026-01-09	18.100	21.990	18.080	20.030	14.526	175
2026-01-08	18.080	21.990	18.080	20.030	14.526	22
2026-01-07	18.110	21.930	18.110	20.030	14.526	68
2026-01-06	19.040	22.990	19.040	20.030	14.526	1,248
2026-01-05	19.050	23.210	19.050	21.150	15.338	625
2026-01-02	22.460	24.130	19.750	21.150	15.338	640
2026-01-01	23.990	23.990	20.250	21.940	15.911	15

← NewerPage 3 of 10 · 543 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	7.7600 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.