Agha Steel Industries Limited (PSX:AGHA)
Pakistan · Delayed Price · Currency is PKR 8.19
-0.03 (-0.36%)
At close: Jan 30, 2026
Agha Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.26 | 8.47 | 8.11 | 8.19 | 8.19 | -0.36% | 6,702,987 |
| Jan 29, 2026 | 8.50 | 8.50 | 8.20 | 8.22 | 8.22 | -2.84% | 4,231,083 |
| Jan 28, 2026 | 8.55 | 8.61 | 8.38 | 8.46 | 8.46 | 0.36% | 6,698,447 |
| Jan 27, 2026 | 8.51 | 8.58 | 8.40 | 8.43 | 8.43 | -1.29% | 2,447,603 |
| Jan 26, 2026 | 8.73 | 8.79 | 8.51 | 8.54 | 8.54 | -1.84% | 3,661,581 |
| Jan 23, 2026 | 8.80 | 8.85 | 8.66 | 8.70 | 8.70 | -0.80% | 1,752,787 |
| Jan 22, 2026 | 8.72 | 8.92 | 8.72 | 8.77 | 8.77 | 0.57% | 7,787,276 |
| Jan 21, 2026 | 8.86 | 8.98 | 8.70 | 8.72 | 8.72 | -1.80% | 5,327,273 |
| Jan 20, 2026 | 9.00 | 9.06 | 8.86 | 8.88 | 8.88 | -1.22% | 5,333,039 |
| Jan 19, 2026 | 9.03 | 9.15 | 8.93 | 8.99 | 8.99 | 0.11% | 4,745,524 |
| Jan 16, 2026 | 9.15 | 9.23 | 8.92 | 8.98 | 8.98 | -0.66% | 13,773,960 |
| Jan 15, 2026 | 8.99 | 9.11 | 8.72 | 9.04 | 9.04 | 1.46% | 9,153,151 |
| Jan 14, 2026 | 9.11 | 9.18 | 8.75 | 8.91 | 8.91 | -2.20% | 14,086,180 |
| Jan 13, 2026 | 9.23 | 9.29 | 9.04 | 9.11 | 9.11 | -0.44% | 7,946,039 |
| Jan 12, 2026 | 9.05 | 9.38 | 8.92 | 9.15 | 9.15 | 0.55% | 17,995,620 |
| Jan 9, 2026 | 9.44 | 9.44 | 9.04 | 9.10 | 9.10 | -3.60% | 23,800,140 |
| Jan 8, 2026 | 8.69 | 9.61 | 8.65 | 9.44 | 9.44 | 9.64% | 131,879,800 |
| Jan 7, 2026 | 8.70 | 8.72 | 8.56 | 8.61 | 8.61 | 0.12% | 7,356,580 |
| Jan 6, 2026 | 8.35 | 8.75 | 8.34 | 8.60 | 8.60 | 3.12% | 22,162,400 |
| Jan 5, 2026 | 8.50 | 8.58 | 8.01 | 8.34 | 8.34 | -1.88% | 2,753,062 |
| Jan 2, 2026 | 8.65 | 8.69 | 8.47 | 8.50 | 8.50 | -1.85% | 6,045,285 |
| Jan 1, 2026 | 8.67 | 8.76 | 8.40 | 8.66 | 8.66 | 1.41% | 7,576,819 |
| Dec 31, 2025 | 8.16 | 8.78 | 8.15 | 8.54 | 8.54 | 4.66% | 31,387,400 |
| Dec 30, 2025 | 8.15 | 8.22 | 8.11 | 8.16 | 8.16 | 0.62% | 1,432,411 |
| Dec 29, 2025 | 8.13 | 8.26 | 8.08 | 8.11 | 8.11 | -0.61% | 2,187,351 |
| Dec 26, 2025 | 8.25 | 8.40 | 8.12 | 8.16 | 8.16 | -1.09% | 3,426,750 |
| Dec 24, 2025 | 8.35 | 8.47 | 8.23 | 8.25 | 8.25 | -1.08% | 1,298,280 |
| Dec 23, 2025 | 8.43 | 8.55 | 8.30 | 8.34 | 8.34 | -1.07% | 748,627 |
| Dec 22, 2025 | 8.34 | 8.60 | 8.25 | 8.43 | 8.43 | 0.48% | 3,585,687 |
| Dec 19, 2025 | 8.60 | 8.64 | 8.32 | 8.39 | 8.39 | -2.33% | 2,163,389 |
| Dec 18, 2025 | 8.65 | 8.92 | 8.54 | 8.59 | 8.59 | -1.04% | 9,226,269 |
| Dec 17, 2025 | 8.50 | 8.89 | 8.50 | 8.68 | 8.68 | -0.12% | 5,300,745 |
| Dec 16, 2025 | 8.51 | 8.75 | 8.51 | 8.69 | 8.69 | 3.33% | 8,998,465 |
| Dec 15, 2025 | 8.27 | 8.45 | 8.26 | 8.41 | 8.41 | 1.57% | 1,220,422 |
| Dec 12, 2025 | 8.46 | 8.46 | 8.25 | 8.28 | 8.28 | -0.48% | 1,304,887 |
| Dec 11, 2025 | 8.50 | 8.55 | 8.20 | 8.32 | 8.32 | -1.77% | 3,581,113 |
| Dec 10, 2025 | 8.35 | 8.65 | 8.29 | 8.47 | 8.47 | 2.54% | 9,168,467 |
| Dec 9, 2025 | 8.24 | 8.43 | 8.01 | 8.26 | 8.26 | 1.47% | 4,855,339 |
| Dec 8, 2025 | 8.05 | 8.30 | 8.05 | 8.14 | 8.14 | 1.24% | 2,530,261 |
| Dec 5, 2025 | 8.16 | 8.28 | 8.00 | 8.04 | 8.04 | -1.23% | 2,415,793 |
| Dec 4, 2025 | 8.28 | 8.28 | 8.10 | 8.14 | 8.14 | -0.37% | 1,087,117 |
| Dec 3, 2025 | 8.25 | 8.35 | 8.15 | 8.17 | 8.17 | -0.97% | 469,026 |
| Dec 2, 2025 | 8.26 | 8.53 | 8.10 | 8.25 | 8.25 | -0.60% | 4,612,697 |
| Dec 1, 2025 | 8.03 | 8.34 | 8.02 | 8.30 | 8.30 | 3.11% | 4,033,933 |
| Nov 28, 2025 | 8.16 | 8.19 | 8.01 | 8.05 | 8.05 | -0.37% | 1,652,628 |
| Nov 27, 2025 | 8.07 | 8.10 | 7.96 | 8.08 | 8.08 | 1.76% | 2,199,387 |
| Nov 26, 2025 | 8.36 | 8.56 | 7.86 | 7.94 | 7.94 | -6.15% | 11,046,630 |
| Nov 25, 2025 | 8.44 | 8.60 | 8.30 | 8.46 | 8.46 | 0.71% | 2,368,763 |
| Nov 24, 2025 | 8.40 | 8.62 | 8.29 | 8.40 | 8.40 | -0.83% | 908,725 |
| Nov 21, 2025 | 8.73 | 8.75 | 8.38 | 8.47 | 8.47 | -1.63% | 1,777,568 |