Agha Steel Industries Limited (PSX:AGHA)
Pakistan · Delayed Price · Currency is PKR 7.02
-0.26 (-3.57%)
At close: Feb 27, 2026
Agha Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.20 | 7.20 | 6.95 | 7.02 | 7.02 | -3.57% | 3,402,869 |
| Feb 26, 2026 | 7.19 | 7.38 | 6.92 | 7.28 | 7.28 | 3.85% | 4,579,482 |
| Feb 25, 2026 | 7.37 | 7.43 | 6.98 | 7.01 | 7.01 | -3.18% | 5,200,648 |
| Feb 24, 2026 | 7.25 | 7.48 | 6.95 | 7.24 | 7.24 | - | 3,780,611 |
| Feb 23, 2026 | 7.80 | 7.85 | 7.14 | 7.24 | 7.24 | -5.73% | 3,777,596 |
| Feb 20, 2026 | 7.81 | 7.89 | 7.31 | 7.68 | 7.68 | -1.41% | 3,391,770 |
| Feb 19, 2026 | 8.24 | 8.25 | 7.65 | 7.79 | 7.79 | -4.65% | 2,857,592 |
| Feb 18, 2026 | 8.14 | 8.25 | 8.04 | 8.17 | 8.17 | 1.87% | 2,938,817 |
| Feb 17, 2026 | 8.12 | 8.20 | 7.90 | 8.02 | 8.02 | -1.11% | 4,202,058 |
| Feb 16, 2026 | 8.49 | 8.50 | 8.09 | 8.11 | 8.11 | -4.02% | 6,648,642 |
| Feb 13, 2026 | 8.57 | 8.57 | 8.30 | 8.45 | 8.45 | 0.36% | 8,310,628 |
| Feb 12, 2026 | 8.70 | 8.84 | 8.35 | 8.42 | 8.42 | -3.88% | 5,859,783 |
| Feb 11, 2026 | 8.99 | 9.05 | 8.71 | 8.76 | 8.76 | -1.57% | 4,999,699 |
| Feb 10, 2026 | 9.01 | 9.35 | 8.85 | 8.90 | 8.90 | -0.89% | 24,874,190 |
| Feb 9, 2026 | 8.80 | 9.32 | 8.80 | 8.98 | 8.98 | 3.94% | 46,978,060 |
| Feb 6, 2026 | 8.50 | 8.89 | 8.45 | 8.64 | 8.64 | 2.25% | 23,896,400 |
| Feb 4, 2026 | 8.31 | 8.54 | 8.31 | 8.45 | 8.45 | 1.32% | 9,160,842 |
| Feb 3, 2026 | 8.25 | 8.41 | 8.20 | 8.34 | 8.34 | 1.09% | 2,482,211 |
| Feb 2, 2026 | 8.20 | 8.35 | 8.20 | 8.25 | 8.25 | 0.73% | 2,509,086 |
| 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 |