Agha Steel Industries Limited (PSX:AGHA)
Pakistan · Delayed Price · Currency is PKR 8.96
-0.05 (-0.55%)
At close: Aug 22, 2025
Agha Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 8.82 | 8.99 | 8.51 | 8.80 | 8.80 | 0.80% | 1,162,554 |
| Jul 18, 2025 | 9.08 | 9.14 | 8.65 | 8.73 | 8.73 | -3.22% | 1,591,628 |
| Jul 17, 2025 | 9.23 | 9.23 | 8.90 | 9.02 | 9.02 | -0.77% | 541,693 |
| Jul 16, 2025 | 9.29 | 9.29 | 8.85 | 9.09 | 9.09 | - | 945,899 |
| Jul 15, 2025 | 9.48 | 9.49 | 9.03 | 9.09 | 9.09 | -3.19% | 1,402,920 |
| Jul 14, 2025 | 9.55 | 9.69 | 9.31 | 9.39 | 9.39 | -0.74% | 1,805,582 |
| Jul 11, 2025 | 9.32 | 9.75 | 9.01 | 9.46 | 9.46 | 2.60% | 8,599,116 |
| Jul 10, 2025 | 9.12 | 9.62 | 9.12 | 9.22 | 9.22 | 1.10% | 8,181,083 |
| Jul 9, 2025 | 8.94 | 9.33 | 8.75 | 9.12 | 9.12 | 2.93% | 7,785,129 |
| Jul 8, 2025 | 9.00 | 9.00 | 8.72 | 8.86 | 8.86 | - | 1,101,890 |
| Jul 7, 2025 | 9.00 | 9.05 | 8.75 | 8.86 | 8.86 | -0.78% | 926,786 |
| Jul 4, 2025 | 9.09 | 9.11 | 8.90 | 8.93 | 8.93 | 0.22% | 1,104,955 |
| Jul 3, 2025 | 8.87 | 9.13 | 8.67 | 8.91 | 8.91 | 1.60% | 2,353,826 |
| Jul 2, 2025 | 8.79 | 8.90 | 8.70 | 8.77 | 8.77 | -0.23% | 907,181 |
| Jul 1, 2025 | 8.70 | 8.85 | 8.65 | 8.79 | 8.79 | 2.33% | 1,107,694 |
| Jun 30, 2025 | 8.46 | 8.75 | 8.35 | 8.59 | 8.59 | 3.00% | 1,407,209 |
| Jun 27, 2025 | 8.45 | 8.46 | 8.21 | 8.34 | 8.34 | 0.24% | 499,810 |
| Jun 26, 2025 | 8.51 | 8.57 | 8.22 | 8.32 | 8.32 | -2.00% | 1,096,932 |
| Jun 25, 2025 | 8.57 | 8.70 | 8.31 | 8.49 | 8.49 | 1.92% | 1,190,517 |
| Jun 24, 2025 | 8.34 | 8.50 | 8.11 | 8.33 | 8.33 | 5.58% | 910,739 |
| Jun 23, 2025 | 7.80 | 8.14 | 7.80 | 7.89 | 7.89 | -5.17% | 624,494 |
| Jun 20, 2025 | 8.51 | 8.65 | 8.24 | 8.32 | 8.32 | -2.92% | 1,002,538 |
| Jun 19, 2025 | 8.80 | 8.90 | 8.53 | 8.57 | 8.57 | -0.92% | 384,057 |
| Jun 18, 2025 | 8.83 | 9.10 | 8.61 | 8.65 | 8.65 | -1.82% | 721,918 |
| Jun 17, 2025 | 8.97 | 9.04 | 8.80 | 8.81 | 8.81 | -0.34% | 633,908 |
| Jun 16, 2025 | 8.60 | 8.98 | 8.59 | 8.84 | 8.84 | 2.20% | 1,083,510 |
| Jun 13, 2025 | 8.74 | 8.87 | 8.51 | 8.65 | 8.65 | -2.70% | 1,279,726 |