Agha Steel Industries Limited (PSX:AGHA)
Pakistan · Delayed Price · Currency is PKR 6.58
-0.09 (-1.35%)
At close: Oct 2, 2026
Agha Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.62 | 6.69 | 6.56 | 6.56 | 6.56 | -1.65% | 886,775 |
| Oct 1, 2026 | 6.75 | 6.81 | 6.65 | 6.67 | 6.67 | -0.15% | 896,246 |
| Sep 30, 2026 | 6.67 | 6.81 | 6.65 | 6.68 | 6.68 | 0.15% | 900,344 |
| Sep 29, 2026 | 6.65 | 6.79 | 6.60 | 6.67 | 6.67 | 0.30% | 816,809 |
| Sep 28, 2026 | 6.62 | 6.79 | 6.61 | 6.65 | 6.65 | -0.75% | 947,010 |
| Sep 25, 2026 | 6.80 | 6.95 | 6.61 | 6.70 | 6.70 | -1.76% | 3,538,392 |
| Sep 24, 2026 | 7.49 | 7.49 | 6.79 | 6.82 | 6.82 | -8.09% | 13,627,375 |
| Sep 23, 2026 | 6.99 | 7.80 | 6.95 | 7.42 | 7.42 | 7.69% | 24,900,038 |
| Sep 22, 2026 | 6.92 | 6.94 | 6.73 | 6.89 | 6.89 | 0.44% | 1,396,471 |
| Sep 21, 2026 | 6.69 | 6.96 | 6.68 | 6.86 | 6.86 | 1.78% | 1,049,372 |
| Sep 18, 2026 | 6.66 | 6.88 | 6.61 | 6.74 | 6.74 | 2.12% | 4,159,768 |
| Sep 17, 2026 | 6.50 | 6.65 | 6.40 | 6.60 | 6.60 | 3.61% | 1,899,772 |
| Sep 16, 2026 | 6.39 | 6.60 | 6.26 | 6.37 | 6.37 | - | 1,966,290 |
| Sep 15, 2026 | 6.37 | 6.44 | 6.30 | 6.37 | 6.37 | 0.79% | 775,133 |
| Sep 14, 2026 | 6.45 | 6.52 | 6.27 | 6.32 | 6.32 | -1.86% | 1,506,623 |
| Sep 11, 2026 | 6.45 | 6.51 | 6.31 | 6.44 | 6.44 | -0.31% | 2,270,668 |
| Sep 10, 2026 | 6.76 | 6.80 | 6.43 | 6.46 | 6.46 | -4.44% | 3,516,335 |
| Sep 9, 2026 | 6.80 | 6.88 | 6.74 | 6.76 | 6.76 | -0.88% | 1,581,231 |
| Sep 8, 2026 | 7.00 | 7.09 | 6.75 | 6.82 | 6.82 | -2.43% | 1,520,931 |
| Sep 7, 2026 | 7.00 | 7.20 | 6.93 | 6.99 | 6.99 | -0.14% | 1,837,093 |
| Sep 4, 2026 | 7.06 | 7.15 | 6.92 | 7.00 | 7.00 | -1.13% | 2,344,899 |
| Sep 3, 2026 | 6.76 | 7.29 | 6.65 | 7.08 | 7.08 | 5.04% | 11,590,763 |
| Sep 2, 2026 | 6.82 | 6.89 | 6.70 | 6.74 | 6.74 | -2.32% | 1,401,048 |
| Sep 1, 2026 | 6.95 | 6.96 | 6.81 | 6.90 | 6.90 | 0.15% | 1,081,136 |
| Aug 31, 2026 | 6.93 | 6.99 | 6.80 | 6.89 | 6.89 | -0.86% | 2,838,570 |
| Aug 28, 2026 | 7.05 | 7.10 | 6.92 | 6.95 | 6.95 | -1.00% | 2,730,843 |
| Aug 27, 2026 | 7.08 | 7.18 | 7.00 | 7.02 | 7.02 | -0.99% | 2,555,033 |
| Aug 25, 2026 | 7.16 | 7.20 | 7.08 | 7.09 | 7.09 | - | 1,022,717 |
| Aug 24, 2026 | 7.29 | 7.29 | 7.06 | 7.09 | 7.09 | -1.39% | 2,803,427 |
| Aug 21, 2026 | 7.26 | 7.38 | 7.11 | 7.19 | 7.19 | -1.91% | 1,453,245 |
| 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 |