Agha Steel Industries Limited (PSX:AGHA)
Pakistan · Delayed Price · Currency is PKR 7.93
0.00 (0.00%)
At close: May 25, 2026
Agha Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.01 | 8.07 | 7.90 | 7.93 | 7.93 | 0.89% | 3,777,609 |
| May 22, 2026 | 8.10 | 8.24 | 7.82 | 7.86 | 7.86 | -1.75% | 10,625,170 |
| May 21, 2026 | 8.01 | 8.10 | 7.90 | 8.00 | 8.00 | 2.56% | 10,271,990 |
| May 20, 2026 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 4,863,240 |
| May 19, 2026 | 7.88 | 7.98 | 7.40 | 7.80 | 7.80 | 0.91% | 15,573,480 |
| May 18, 2026 | 8.19 | 8.19 | 7.65 | 7.73 | 7.73 | -6.42% | 9,453,522 |
| May 15, 2026 | 8.55 | 8.69 | 8.20 | 8.26 | 8.26 | -2.82% | 10,761,630 |
| May 14, 2026 | 8.71 | 8.99 | 8.41 | 8.50 | 8.50 | -2.30% | 22,934,480 |
| May 13, 2026 | 8.23 | 9.06 | 8.11 | 8.70 | 8.70 | 5.20% | 58,654,920 |
| May 12, 2026 | 8.98 | 9.10 | 8.21 | 8.27 | 8.27 | -7.18% | 34,899,410 |
| May 11, 2026 | 7.81 | 8.95 | 7.76 | 8.91 | 8.91 | 12.08% | 51,877,000 |
| May 8, 2026 | 8.25 | 8.31 | 7.94 | 7.95 | 7.95 | -2.81% | 12,204,480 |
| May 7, 2026 | 7.99 | 8.60 | 7.99 | 8.18 | 8.18 | 4.60% | 30,674,200 |
| May 6, 2026 | 7.57 | 7.93 | 7.50 | 7.82 | 7.82 | 4.83% | 6,419,623 |
| May 5, 2026 | 7.23 | 7.53 | 7.23 | 7.46 | 7.46 | 0.95% | 3,349,015 |
| May 4, 2026 | 7.39 | 7.70 | 7.30 | 7.39 | 7.39 | 0.96% | 2,770,505 |
| Apr 30, 2026 | 7.50 | 7.50 | 7.04 | 7.32 | 7.32 | -1.48% | 4,128,059 |
| Apr 29, 2026 | 7.90 | 7.90 | 7.31 | 7.43 | 7.43 | -5.11% | 4,865,931 |
| Apr 28, 2026 | 7.75 | 7.88 | 7.60 | 7.83 | 7.83 | -0.76% | 2,309,855 |
| Apr 27, 2026 | 8.10 | 8.16 | 7.81 | 7.89 | 7.89 | -2.23% | 4,722,497 |
| Apr 24, 2026 | 8.21 | 8.53 | 8.00 | 8.07 | 8.07 | -2.65% | 10,320,130 |
| Apr 23, 2026 | 7.98 | 8.37 | 7.80 | 8.29 | 8.29 | 6.69% | 24,954,760 |
| Apr 22, 2026 | 7.22 | 7.98 | 7.02 | 7.77 | 7.77 | 9.44% | 38,192,130 |
| Apr 21, 2026 | 7.08 | 7.22 | 7.02 | 7.10 | 7.10 | 1.14% | 3,173,509 |
| Apr 20, 2026 | 7.15 | 7.32 | 6.81 | 7.02 | 7.02 | -2.77% | 7,685,823 |
| Apr 17, 2026 | 7.11 | 7.36 | 7.10 | 7.22 | 7.22 | 1.83% | 7,673,319 |
| Apr 16, 2026 | 7.07 | 7.20 | 6.88 | 7.09 | 7.09 | 1.87% | 4,694,955 |
| Apr 15, 2026 | 6.96 | 7.09 | 6.90 | 6.96 | 6.96 | 1.90% | 4,295,387 |
| Apr 14, 2026 | 6.75 | 6.87 | 6.72 | 6.83 | 6.83 | 2.25% | 904,885 |
| Apr 13, 2026 | 6.80 | 6.80 | 6.60 | 6.68 | 6.68 | -4.16% | 1,550,666 |
| Apr 10, 2026 | 6.88 | 7.05 | 6.82 | 6.97 | 6.97 | 2.80% | 4,754,316 |
| Apr 9, 2026 | 7.00 | 7.00 | 6.69 | 6.78 | 6.78 | -4.24% | 3,090,506 |
| Apr 8, 2026 | 7.00 | 7.18 | 6.77 | 7.08 | 7.08 | 8.92% | 8,855,260 |
| Apr 7, 2026 | 6.36 | 6.55 | 6.36 | 6.50 | 6.50 | 1.25% | 760,182 |
| Apr 6, 2026 | 6.37 | 6.45 | 6.27 | 6.42 | 6.42 | 2.39% | 1,293,720 |
| Apr 3, 2026 | 6.15 | 6.44 | 6.15 | 6.27 | 6.27 | -2.64% | 1,123,434 |
| Apr 2, 2026 | 6.32 | 6.55 | 6.26 | 6.44 | 6.44 | -0.92% | 1,394,724 |
| Apr 1, 2026 | 6.40 | 6.68 | 6.28 | 6.50 | 6.50 | 3.34% | 1,983,226 |
| Mar 31, 2026 | 6.21 | 6.40 | 6.16 | 6.29 | 6.29 | 1.29% | 1,547,680 |
| Mar 30, 2026 | 6.53 | 6.63 | 6.03 | 6.21 | 6.21 | -4.90% | 2,107,546 |
| Mar 27, 2026 | 6.62 | 6.75 | 6.45 | 6.53 | 6.53 | -1.51% | 2,244,450 |
| Mar 26, 2026 | 6.70 | 6.83 | 6.60 | 6.63 | 6.63 | -2.21% | 3,761,344 |
| Mar 25, 2026 | 6.57 | 6.85 | 6.48 | 6.78 | 6.78 | 4.31% | 8,499,309 |
| Mar 24, 2026 | 6.57 | 6.66 | 6.42 | 6.50 | 6.50 | 1.72% | 6,904,794 |
| Mar 19, 2026 | 6.49 | 6.49 | 6.34 | 6.39 | 6.39 | -1.99% | 1,492,011 |
| Mar 18, 2026 | 6.49 | 6.59 | 6.47 | 6.52 | 6.52 | 0.31% | 917,373 |
| Mar 17, 2026 | 6.66 | 6.66 | 6.46 | 6.50 | 6.50 | 0.31% | 2,030,037 |
| Mar 16, 2026 | 6.58 | 6.69 | 6.45 | 6.48 | 6.48 | -1.52% | 2,779,266 |
| Mar 13, 2026 | 6.51 | 6.78 | 6.46 | 6.58 | 6.58 | 0.61% | 1,160,309 |
| Mar 12, 2026 | 6.58 | 6.65 | 6.40 | 6.54 | 6.54 | -1.80% | 1,343,606 |