Agha Steel Industries Limited (PSX:AGHA)
Pakistan · Delayed Price · Currency is PKR 7.44
-0.10 (-1.33%)
At close: Jul 30, 2026
Agha Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |