Aisha Steel Mills Limited (Preference Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-31 | 19.750 | 21.940 | 19.750 | 21.940 | 15.911 | 423 |
| 2025-12-29 | 21.500 | 21.940 | 21.500 | 21.940 | 15.911 | 101 |
| 2025-12-26 | 20.000 | 21.940 | 20.000 | 21.940 | 15.911 | 100 |
| 2025-12-24 | 21.930 | 21.940 | 21.930 | 21.940 | 15.911 | 90 |
| 2025-12-23 | 20.410 | 24.490 | 20.410 | 21.940 | 15.911 | 458 |
| 2025-12-22 | 20.400 | 24.500 | 20.400 | 22.670 | 16.441 | 137 |
| 2025-12-19 | 22.600 | 22.670 | 22.600 | 22.670 | 16.441 | 172 |
| 2025-12-18 | 21.010 | 22.670 | 21.010 | 22.670 | 16.441 | 8 |
| 2025-12-17 | 24.870 | 24.880 | 22.670 | 22.670 | 16.441 | 431 |
| 2025-12-15 | 21.010 | 22.670 | 21.000 | 22.670 | 16.441 | 22 |
| 2025-12-08 | 24.870 | 24.870 | 22.670 | 22.670 | 16.441 | 200 |
| 2025-12-05 | 21.000 | 24.290 | 21.000 | 22.670 | 16.441 | 30 |
| 2025-12-04 | 21.000 | 22.670 | 21.000 | 22.670 | 16.441 | 227 |
| 2025-12-02 | 22.600 | 22.670 | 22.600 | 22.670 | 16.441 | 499 |
| 2025-12-01 | 22.000 | 22.670 | 22.000 | 22.670 | 16.441 | 165 |
| 2025-11-27 | 22.000 | 22.670 | 22.000 | 22.670 | 16.441 | 370 |
| 2025-11-26 | 21.900 | 22.670 | 21.900 | 22.670 | 16.441 | 402 |
| 2025-11-25 | 22.000 | 22.670 | 22.000 | 22.670 | 16.441 | 153 |
| 2025-11-21 | 22.010 | 22.670 | 22.000 | 22.670 | 16.441 | 300 |
| 2025-11-19 | 22.000 | 22.670 | 22.000 | 22.670 | 16.441 | 420 |
| 2025-11-18 | 23.490 | 23.490 | 22.000 | 23.350 | 16.934 | 550 |
| 2025-11-14 | 22.000 | 22.000 | 21.800 | 21.800 | 15.810 | 51 |
| 2025-11-13 | 23.980 | 23.980 | 21.800 | 21.800 | 15.810 | 291 |
| 2025-11-12 | 23.170 | 23.170 | 21.800 | 21.800 | 15.810 | 6,141 |
| 2025-11-11 | 22.550 | 22.550 | 21.070 | 21.070 | 15.280 | 107 |
| 2025-11-10 | 20.500 | 20.500 | 20.500 | 20.500 | 14.867 | 150 |
| 2025-11-06 | 19.800 | 20.150 | 19.800 | 20.080 | 14.562 | 120 |
| 2025-11-04 | 23.500 | 23.500 | 19.800 | 19.800 | 14.359 | 3,201 |
| 2025-11-03 | 22.000 | 23.500 | 22.000 | 22.000 | 15.955 | 3,680 |
| 2025-10-31 | 22.000 | 22.000 | 22.000 | 22.000 | 15.955 | 55 |
| 2025-10-29 | 22.000 | 22.000 | 22.000 | 22.000 | 15.955 | 2,500 |
| 2025-10-28 | 22.000 | 22.500 | 22.000 | 22.500 | 16.317 | 20 |
| 2025-10-27 | 22.000 | 23.380 | 22.000 | 22.500 | 16.317 | 433 |
| 2025-10-24 | 22.500 | 22.500 | 22.450 | 22.500 | 16.317 | 25,721 |
| 2025-10-23 | 22.000 | 22.000 | 22.000 | 22.000 | 15.955 | 2,084 |
| 2025-10-22 | 21.500 | 21.550 | 21.350 | 21.350 | 15.483 | 122 |
| 2025-10-21 | 20.050 | 23.500 | 20.050 | 21.350 | 15.483 | 1,959 |
| 2025-10-20 | 22.000 | 22.000 | 21.000 | 22.000 | 15.955 | 620 |
| 2025-10-17 | 21.710 | 21.710 | 20.000 | 20.000 | 14.504 | 82 |
| 2025-10-16 | 20.010 | 20.010 | 20.000 | 20.000 | 14.504 | 86 |
| 2025-10-15 | 18.510 | 22.250 | 18.510 | 20.000 | 14.504 | 2,061 |
| 2025-10-14 | 21.990 | 22.000 | 18.180 | 20.250 | 14.686 | 3,752 |
| 2025-10-13 | 18.550 | 22.420 | 18.550 | 20.200 | 14.649 | 1,028 |
| 2025-10-10 | 21.600 | 22.640 | 18.520 | 20.580 | 14.925 | 310 |
| 2025-10-09 | 19.230 | 21.900 | 19.230 | 20.580 | 14.925 | 1,104 |
| 2025-10-07 | 22.000 | 22.000 | 21.370 | 21.370 | 15.498 | 20 |
| 2025-10-06 | 21.310 | 22.000 | 21.250 | 21.370 | 15.498 | 656 |
| 2025-10-03 | 21.260 | 24.450 | 21.260 | 23.440 | 16.999 | 64 |
| 2025-10-01 | 22.120 | 23.440 | 22.000 | 23.440 | 16.999 | 468 |
| 2025-09-30 | 21.500 | 23.880 | 21.500 | 23.440 | 16.999 | 6,391 |
| 2025-09-29 | 23.880 | 23.880 | 19.650 | 21.800 | 15.810 | 5,001 |
| 2025-09-26 | 19.350 | 22.710 | 19.350 | 21.800 | 15.810 | 6,181 |
| 2025-09-25 | 19.900 | 22.800 | 19.900 | 21.500 | 15.592 | 8,951 |
| 2025-09-24 | 24.110 | 24.110 | 21.210 | 21.520 | 15.607 | 17,971 |
| 2025-09-23 | 23.000 | 25.600 | 21.750 | 22.140 | 16.056 | 3,072 |
| 2025-09-22 | 24.000 | 24.000 | 23.990 | 23.990 | 17.398 | 36,942 |
| 2025-09-19 | 25.990 | 25.990 | 22.600 | 22.620 | 16.404 | 11,621 |
| 2025-09-18 | 25.990 | 27.500 | 22.500 | 24.880 | 18.043 | 6,892 |
| 2025-09-17 | 25.680 | 25.680 | 23.100 | 25.000 | 18.130 | 12 |
| 2025-09-16 | 22.850 | 25.300 | 22.850 | 25.000 | 18.130 | 4,022 |
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.