Agha Steel Industries Limited (PSX:AGHA)
Pakistan · Delayed Price · Currency is PKR 9.81
-0.24 (-2.39%)
At close: Oct 1, 2025
Agha Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.24 | 10.65 | 9.95 | 10.05 | 10.05 | -0.99% | 17,363,940 |
| Sep 29, 2025 | 9.76 | 10.25 | 9.75 | 10.15 | 10.15 | 3.26% | 5,615,721 |
| Sep 26, 2025 | 10.10 | 10.18 | 9.80 | 9.83 | 9.83 | -1.90% | 5,769,319 |
| Sep 25, 2025 | 10.35 | 10.45 | 9.95 | 10.02 | 10.02 | -1.38% | 9,890,741 |
| Sep 24, 2025 | 10.26 | 10.35 | 10.10 | 10.16 | 10.16 | -0.39% | 7,576,935 |
| Sep 23, 2025 | 10.16 | 10.41 | 10.10 | 10.20 | 10.20 | 0.49% | 7,554,439 |
| Sep 22, 2025 | 10.25 | 10.49 | 10.00 | 10.15 | 10.15 | -1.17% | 8,850,553 |
| Sep 19, 2025 | 10.70 | 10.85 | 10.20 | 10.27 | 10.27 | -3.11% | 12,672,460 |
| Sep 18, 2025 | 10.12 | 10.81 | 10.12 | 10.60 | 10.60 | 5.37% | 39,661,130 |
| Sep 17, 2025 | 9.80 | 10.15 | 9.67 | 10.06 | 10.06 | 3.71% | 18,493,840 |
| Sep 16, 2025 | 9.80 | 9.97 | 9.63 | 9.70 | 9.70 | -1.12% | 5,118,070 |
| Sep 15, 2025 | 9.96 | 10.09 | 9.70 | 9.81 | 9.81 | -1.21% | 8,415,570 |
| Sep 12, 2025 | 9.99 | 10.35 | 9.67 | 9.93 | 9.93 | 1.64% | 61,302,066 |
| Sep 11, 2025 | 9.14 | 9.92 | 9.04 | 9.77 | 9.77 | 7.84% | 113,014,000 |
| Sep 10, 2025 | 9.02 | 9.14 | 9.00 | 9.06 | 9.06 | -0.44% | 1,921,684 |
| Sep 9, 2025 | 9.29 | 9.30 | 9.05 | 9.10 | 9.10 | -0.98% | 2,208,191 |
| Sep 8, 2025 | 9.20 | 9.44 | 9.10 | 9.19 | 9.19 | 0.88% | 6,540,800 |
| Sep 5, 2025 | 9.12 | 9.30 | 9.03 | 9.11 | 9.11 | 0.22% | 3,603,987 |
| Sep 4, 2025 | 9.06 | 9.16 | 9.02 | 9.09 | 9.09 | 0.33% | 1,697,033 |
| Sep 3, 2025 | 9.27 | 9.30 | 9.01 | 9.06 | 9.06 | -1.20% | 4,618,124 |
| Sep 2, 2025 | 9.29 | 9.58 | 9.14 | 9.17 | 9.17 | -2.13% | 14,635,200 |
| Sep 1, 2025 | 9.01 | 9.61 | 9.01 | 9.37 | 9.37 | 4.34% | 15,933,200 |
| Aug 29, 2025 | 9.17 | 9.21 | 8.95 | 8.98 | 8.98 | -0.55% | 3,820,705 |
| Aug 28, 2025 | 8.86 | 9.20 | 8.86 | 9.03 | 9.03 | 0.33% | 2,174,009 |
| Aug 27, 2025 | 9.00 | 9.19 | 8.91 | 9.00 | 9.00 | 0.90% | 2,977,207 |
| Aug 26, 2025 | 8.96 | 9.00 | 8.90 | 8.92 | 8.92 | -0.34% | 1,026,214 |
| Aug 25, 2025 | 8.99 | 9.09 | 8.86 | 8.95 | 8.95 | -0.11% | 758,778 |
| Aug 22, 2025 | 9.02 | 9.14 | 8.90 | 8.96 | 8.96 | -0.55% | 790,581 |
| Aug 21, 2025 | 9.09 | 9.20 | 8.90 | 9.01 | 9.01 | -1.10% | 1,064,716 |
| Aug 20, 2025 | 9.20 | 9.30 | 9.10 | 9.11 | 9.11 | -0.65% | 862,491 |
| Aug 19, 2025 | 9.05 | 9.38 | 9.04 | 9.17 | 9.17 | 1.21% | 3,476,749 |
| Aug 18, 2025 | 9.07 | 9.18 | 9.01 | 9.06 | 9.06 | - | 768,120 |
| Aug 15, 2025 | 9.06 | 9.25 | 9.04 | 9.06 | 9.06 | 0.78% | 2,491,377 |
| Aug 13, 2025 | 8.84 | 9.27 | 8.80 | 8.99 | 8.99 | 2.04% | 6,054,962 |
| Aug 12, 2025 | 8.95 | 9.12 | 8.80 | 8.81 | 8.81 | -0.68% | 2,682,822 |
| Aug 11, 2025 | 8.93 | 9.00 | 8.80 | 8.87 | 8.87 | -1.22% | 738,329 |
| Aug 8, 2025 | 9.10 | 9.10 | 8.88 | 8.98 | 8.98 | -0.99% | 2,003,746 |
| Aug 7, 2025 | 9.44 | 9.44 | 9.03 | 9.07 | 9.07 | -0.44% | 1,567,368 |
| Aug 6, 2025 | 9.15 | 9.34 | 9.05 | 9.11 | 9.11 | -0.11% | 1,728,864 |
| Aug 5, 2025 | 9.15 | 9.24 | 9.06 | 9.12 | 9.12 | -0.55% | 417,417 |
| Aug 4, 2025 | 9.02 | 9.37 | 8.95 | 9.17 | 9.17 | 1.78% | 4,083,894 |
| Aug 1, 2025 | 9.20 | 9.35 | 8.90 | 9.01 | 9.01 | -1.74% | 3,488,846 |
| Jul 31, 2025 | 9.33 | 9.48 | 9.15 | 9.17 | 9.17 | -1.82% | 1,486,873 |
| Jul 30, 2025 | 9.50 | 9.92 | 9.30 | 9.34 | 9.34 | -1.58% | 8,048,199 |
| Jul 29, 2025 | 10.09 | 10.37 | 9.40 | 9.49 | 9.49 | -4.33% | 18,754,410 |
| Jul 28, 2025 | 9.00 | 9.98 | 9.00 | 9.92 | 9.92 | 10.47% | 46,621,630 |
| Jul 25, 2025 | 8.88 | 9.07 | 8.65 | 8.98 | 8.98 | 2.86% | 1,266,345 |
| Jul 24, 2025 | 8.75 | 8.91 | 8.72 | 8.73 | 8.73 | -0.46% | 201,077 |
| Jul 23, 2025 | 8.82 | 9.00 | 8.71 | 8.77 | 8.77 | -0.68% | 521,407 |
| Jul 22, 2025 | 8.82 | 9.06 | 8.74 | 8.83 | 8.83 | 0.34% | 706,177 |