Agha Steel Industries Limited (PSX:AGHA)
Pakistan · Delayed Price · Currency is PKR 7.33
-0.04 (-0.54%)
At close: Aug 20, 2026
Agha Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 7.37 | 7.45 | 7.30 | 7.33 | 7.33 | -0.54% | 862,673 |
| Aug 19, 2026 | 7.38 | 7.50 | 7.31 | 7.37 | 7.37 | 0.14% | 2,012,801 |
| Aug 18, 2026 | 7.45 | 7.64 | 7.34 | 7.36 | 7.36 | -1.74% | 2,385,549 |
| Aug 17, 2026 | 7.65 | 7.65 | 7.45 | 7.49 | 7.49 | -0.53% | 2,383,583 |
| Aug 13, 2026 | 7.70 | 7.70 | 7.51 | 7.53 | 7.53 | -1.31% | 812,713 |
| Aug 12, 2026 | 7.68 | 7.75 | 7.60 | 7.63 | 7.63 | 0.53% | 935,494 |
| Aug 11, 2026 | 7.60 | 7.79 | 7.56 | 7.59 | 7.59 | -1.30% | 1,786,431 |
| Aug 10, 2026 | 7.71 | 7.85 | 7.66 | 7.69 | 7.69 | -0.65% | 1,714,135 |
| Aug 7, 2026 | 7.70 | 7.85 | 7.61 | 7.74 | 7.74 | 0.65% | 1,720,752 |
| Aug 6, 2026 | 7.54 | 7.83 | 7.46 | 7.69 | 7.69 | 3.08% | 3,243,845 |
| Aug 5, 2026 | 7.59 | 7.59 | 7.45 | 7.46 | 7.46 | 0.13% | 1,368,711 |
| Aug 4, 2026 | 7.59 | 7.59 | 7.40 | 7.45 | 7.45 | -0.40% | 543,675 |
| Aug 3, 2026 | 7.51 | 7.63 | 7.40 | 7.48 | 7.48 | 0.54% | 2,192,213 |
| Jul 31, 2026 | 7.44 | 7.59 | 7.42 | 7.44 | 7.44 | - | 771,823 |
| Jul 30, 2026 | 7.55 | 7.59 | 7.40 | 7.44 | 7.44 | -1.33% | 1,040,652 |
| Jul 29, 2026 | 7.59 | 7.61 | 7.47 | 7.54 | 7.54 | -0.79% | 846,110 |
| Jul 28, 2026 | 7.66 | 7.75 | 7.55 | 7.60 | 7.60 | -0.65% | 1,560,062 |
| Jul 27, 2026 | 7.60 | 7.69 | 7.50 | 7.65 | 7.65 | 3.38% | 2,135,607 |
| Jul 24, 2026 | 7.60 | 7.60 | 7.21 | 7.40 | 7.40 | -2.12% | 1,890,226 |
| Jul 23, 2026 | 7.80 | 7.80 | 7.51 | 7.56 | 7.56 | -1.82% | 1,025,405 |
| Jul 22, 2026 | 7.86 | 7.86 | 7.62 | 7.70 | 7.70 | -1.41% | 1,717,852 |
| Jul 21, 2026 | 7.75 | 7.96 | 7.72 | 7.81 | 7.81 | 0.77% | 3,651,994 |
| Jul 20, 2026 | 7.85 | 7.85 | 7.65 | 7.75 | 7.75 | -2.15% | 2,664,759 |
| Jul 17, 2026 | 8.04 | 8.06 | 7.88 | 7.92 | 7.92 | -2.10% | 2,078,347 |
| Jul 16, 2026 | 8.09 | 8.15 | 7.98 | 8.09 | 8.09 | 0.25% | 3,620,597 |
| Jul 15, 2026 | 8.10 | 8.22 | 8.01 | 8.07 | 8.07 | 0.75% | 6,939,282 |
| Jul 14, 2026 | 8.12 | 8.35 | 7.90 | 8.01 | 8.01 | 0.12% | 19,248,473 |
| Jul 13, 2026 | 7.94 | 8.10 | 7.76 | 8.00 | 8.00 | - | 3,861,085 |
| Jul 10, 2026 | 8.09 | 8.20 | 7.98 | 8.00 | 8.00 | 0.38% | 7,181,136 |
| Jul 9, 2026 | 7.94 | 8.08 | 7.90 | 7.97 | 7.97 | 0.13% | 1,900,938 |
| Jul 8, 2026 | 8.24 | 8.25 | 7.85 | 7.96 | 7.96 | -4.21% | 8,955,076 |
| Jul 7, 2026 | 8.06 | 8.44 | 8.06 | 8.31 | 8.31 | 2.59% | 18,331,880 |
| Jul 6, 2026 | 8.00 | 8.14 | 7.90 | 8.10 | 8.10 | 2.14% | 3,688,085 |
| Jul 3, 2026 | 8.05 | 8.08 | 7.90 | 7.93 | 7.93 | -0.63% | 1,324,196 |
| Jul 2, 2026 | 7.92 | 8.15 | 7.82 | 7.98 | 7.98 | 1.40% | 4,981,171 |
| Jul 1, 2026 | 7.90 | 7.95 | 7.78 | 7.87 | 7.87 | -0.13% | 3,270,153 |
| Jun 30, 2026 | 7.82 | 7.90 | 7.80 | 7.88 | 7.88 | 1.29% | 1,234,810 |
| Jun 29, 2026 | 8.00 | 8.02 | 7.75 | 7.78 | 7.78 | -2.87% | 4,539,135 |
| Jun 24, 2026 | 8.12 | 8.19 | 7.97 | 8.01 | 8.01 | -1.11% | 2,953,622 |
| Jun 23, 2026 | 8.09 | 8.18 | 8.00 | 8.10 | 8.10 | 1.12% | 3,505,959 |
| Jun 22, 2026 | 8.05 | 8.09 | 7.91 | 8.01 | 8.01 | 0.12% | 4,830,110 |
| Jun 19, 2026 | 8.16 | 8.23 | 7.96 | 8.00 | 8.00 | -2.32% | 2,954,980 |
| Jun 18, 2026 | 8.15 | 8.28 | 8.10 | 8.19 | 8.19 | 0.12% | 4,340,668 |
| Jun 17, 2026 | 8.45 | 8.45 | 8.15 | 8.18 | 8.18 | -2.15% | 2,429,254 |
| Jun 16, 2026 | 8.58 | 8.58 | 8.30 | 8.36 | 8.36 | -1.42% | 4,743,989 |
| Jun 15, 2026 | 8.49 | 8.54 | 8.30 | 8.48 | 8.48 | 2.54% | 7,109,545 |
| Jun 12, 2026 | 8.44 | 8.50 | 8.25 | 8.27 | 8.27 | -0.36% | 3,065,437 |
| Jun 11, 2026 | 8.22 | 8.46 | 8.15 | 8.30 | 8.30 | 0.24% | 4,950,299 |
| Jun 10, 2026 | 8.08 | 8.58 | 8.00 | 8.28 | 8.28 | 2.99% | 22,015,150 |
| Jun 9, 2026 | 7.96 | 8.10 | 7.96 | 8.04 | 8.04 | 1.77% | 3,646,216 |