Agha Steel Industries Limited (PSX:AGHA)
Pakistan · Delayed Price · Currency is PKR 8.00
+0.03 (0.38%)
At close: Jul 10, 2026
Agha Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 7.98 | 8.00 | 7.87 | 7.90 | 7.90 | -2.11% | 1,697,410 |
| Jun 5, 2026 | 8.00 | 8.19 | 7.97 | 8.07 | 8.07 | 1.64% | 5,646,607 |
| Jun 4, 2026 | 7.86 | 8.05 | 7.86 | 7.94 | 7.94 | 1.02% | 2,366,320 |
| Jun 3, 2026 | 7.81 | 8.02 | 7.81 | 7.86 | 7.86 | 0.26% | 2,286,540 |
| Jun 2, 2026 | 7.90 | 7.92 | 7.80 | 7.84 | 7.84 | -0.25% | 1,718,095 |
| Jun 1, 2026 | 7.90 | 8.03 | 7.84 | 7.86 | 7.86 | -0.76% | 5,543,404 |
| May 29, 2026 | 8.04 | 8.07 | 7.88 | 7.92 | 7.92 | -0.13% | 4,564,387 |
| 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 |