Agha Steel Industries Limited (PSX:AGHA)
Pakistan · Delayed Price · Currency is PKR 7.46
+0.07 (0.95%)
At close: May 5, 2026
Agha Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 6.60 | 6.96 | 6.60 | 6.66 | 6.66 | 1.68% | 4,678,351 |
| Mar 10, 2026 | 6.39 | 6.75 | 6.30 | 6.55 | 6.55 | 8.62% | 4,918,800 |
| Mar 9, 2026 | 6.38 | 6.38 | 5.85 | 6.03 | 6.03 | -9.19% | 5,436,465 |
| Mar 6, 2026 | 6.90 | 6.90 | 6.50 | 6.64 | 6.64 | -4.46% | 3,025,689 |
| Mar 5, 2026 | 6.70 | 7.10 | 6.65 | 6.95 | 6.95 | 4.98% | 4,754,172 |
| Mar 4, 2026 | 6.57 | 6.95 | 6.33 | 6.62 | 6.62 | 0.91% | 3,114,441 |
| Mar 3, 2026 | 6.07 | 6.63 | 6.06 | 6.56 | 6.56 | 8.25% | 3,326,904 |
| Mar 2, 2026 | 6.15 | 6.44 | 6.02 | 6.06 | 6.06 | -13.68% | 7,457,643 |
| 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 |