Agha Steel Industries Limited (PSX:AGHA)
Pakistan · Delayed Price · Currency is PKR 8.05
-0.03 (-0.37%)
At close: Nov 28, 2025
Agha Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 8.70 | 8.80 | 8.46 | 8.61 | 8.61 | -1.37% | 2,408,102 |
| Nov 19, 2025 | 8.85 | 9.03 | 8.68 | 8.73 | 8.73 | -0.23% | 11,007,340 |
| Nov 18, 2025 | 8.21 | 9.37 | 8.21 | 8.75 | 8.75 | 4.54% | 41,683,320 |
| Nov 17, 2025 | 8.34 | 8.48 | 8.10 | 8.37 | 8.37 | 2.70% | 1,883,147 |
| Nov 14, 2025 | 8.28 | 8.28 | 7.99 | 8.15 | 8.15 | 0.49% | 1,924,198 |
| Nov 13, 2025 | 8.28 | 8.28 | 8.01 | 8.11 | 8.11 | -0.37% | 2,450,628 |
| Nov 12, 2025 | 8.22 | 8.35 | 8.05 | 8.14 | 8.14 | -0.97% | 827,076 |
| Nov 11, 2025 | 8.60 | 8.66 | 8.10 | 8.22 | 8.22 | -4.53% | 1,396,087 |
| Nov 10, 2025 | 8.15 | 8.79 | 8.10 | 8.61 | 8.61 | 6.30% | 5,814,365 |
| Nov 7, 2025 | 8.20 | 8.25 | 8.06 | 8.10 | 8.10 | -0.37% | 903,649 |
| Nov 6, 2025 | 8.15 | 8.23 | 8.11 | 8.13 | 8.13 | 0.99% | 869,044 |
| Nov 5, 2025 | 8.05 | 8.19 | 8.00 | 8.05 | 8.05 | -1.11% | 670,526 |
| Nov 4, 2025 | 8.10 | 8.27 | 8.02 | 8.14 | 8.14 | -0.12% | 669,193 |
| Nov 3, 2025 | 7.99 | 8.32 | 7.94 | 8.15 | 8.15 | 2.13% | 1,600,116 |
| Oct 31, 2025 | 8.00 | 8.24 | 7.92 | 7.98 | 7.98 | 0.88% | 2,551,289 |
| Oct 30, 2025 | 8.10 | 8.15 | 7.85 | 7.91 | 7.91 | -1.37% | 2,305,476 |
| Oct 29, 2025 | 8.11 | 8.24 | 8.00 | 8.02 | 8.02 | -2.67% | 2,361,146 |
| Oct 28, 2025 | 8.56 | 8.59 | 8.17 | 8.24 | 8.24 | -2.83% | 1,587,125 |
| Oct 27, 2025 | 8.65 | 8.65 | 8.45 | 8.48 | 8.48 | -1.40% | 1,892,022 |
| Oct 24, 2025 | 8.88 | 8.88 | 8.56 | 8.60 | 8.60 | -1.83% | 3,119,014 |
| Oct 23, 2025 | 8.98 | 9.05 | 8.70 | 8.76 | 8.76 | -2.01% | 6,119,052 |
| Oct 22, 2025 | 8.84 | 9.10 | 8.75 | 8.94 | 8.94 | 0.34% | 8,680,415 |
| Oct 21, 2025 | 9.21 | 9.21 | 8.88 | 8.91 | 8.91 | -2.09% | 3,522,958 |
| Oct 20, 2025 | 9.21 | 9.32 | 9.06 | 9.10 | 9.10 | -1.09% | 962,398 |
| Oct 17, 2025 | 9.11 | 9.39 | 9.10 | 9.20 | 9.20 | 1.21% | 1,627,502 |
| Oct 16, 2025 | 9.07 | 9.33 | 9.02 | 9.09 | 9.09 | -0.44% | 2,298,188 |
| Oct 15, 2025 | 9.10 | 9.42 | 9.01 | 9.13 | 9.13 | 2.01% | 4,831,647 |
| Oct 14, 2025 | 8.98 | 9.02 | 8.90 | 8.95 | 8.95 | 2.05% | 1,496,102 |
| Oct 13, 2025 | 8.96 | 9.18 | 8.71 | 8.77 | 8.77 | -2.12% | 3,249,558 |
| Oct 10, 2025 | 9.15 | 9.25 | 8.90 | 8.96 | 8.96 | -2.08% | 3,721,939 |
| Oct 9, 2025 | 9.48 | 9.48 | 9.10 | 9.15 | 9.15 | -1.40% | 2,141,745 |
| Oct 8, 2025 | 9.40 | 9.49 | 9.24 | 9.28 | 9.28 | -1.28% | 956,798 |
| Oct 7, 2025 | 9.55 | 9.60 | 9.02 | 9.40 | 9.40 | -0.11% | 3,796,226 |
| Oct 6, 2025 | 9.62 | 9.70 | 9.25 | 9.41 | 9.41 | -2.18% | 3,611,706 |
| Oct 3, 2025 | 9.74 | 9.85 | 9.57 | 9.62 | 9.62 | -1.23% | 3,347,552 |
| Oct 2, 2025 | 9.82 | 9.86 | 9.70 | 9.74 | 9.74 | -0.71% | 4,789,640 |
| Oct 1, 2025 | 10.15 | 10.16 | 9.76 | 9.81 | 9.81 | -2.39% | 8,523,251 |
| 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 |