Azgard Nine Limited (PSX:ANL)
12.39
-0.16 (-1.27%)
At close: Oct 1, 2025
Azgard Nine Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 12.89 | 12.89 | 12.35 | 12.39 | 12.39 | -1.27% | 1,369,522 |
Sep 30, 2025 | 12.48 | 13.29 | 12.15 | 12.55 | 12.55 | 2.28% | 5,996,893 |
Sep 29, 2025 | 12.50 | 12.50 | 12.17 | 12.27 | 12.27 | -0.73% | 1,272,900 |
Sep 26, 2025 | 12.46 | 12.60 | 12.31 | 12.36 | 12.36 | -0.64% | 946,481 |
Sep 25, 2025 | 12.58 | 12.75 | 12.42 | 12.44 | 12.44 | -0.32% | 566,481 |
Sep 24, 2025 | 12.61 | 12.93 | 12.41 | 12.48 | 12.48 | -0.87% | 1,139,786 |
Sep 23, 2025 | 12.81 | 12.90 | 12.50 | 12.59 | 12.59 | -1.64% | 1,259,665 |
Sep 22, 2025 | 12.70 | 13.20 | 12.40 | 12.80 | 12.80 | 1.43% | 6,732,516 |
Sep 19, 2025 | 12.76 | 12.90 | 12.50 | 12.62 | 12.62 | -0.63% | 2,559,736 |
Sep 18, 2025 | 12.25 | 12.90 | 12.16 | 12.70 | 12.70 | 4.79% | 6,499,633 |
Sep 17, 2025 | 12.26 | 12.43 | 12.01 | 12.12 | 12.12 | -1.06% | 1,552,329 |
Sep 16, 2025 | 12.37 | 12.53 | 12.21 | 12.25 | 12.25 | -0.97% | 1,053,187 |
Sep 15, 2025 | 12.40 | 12.49 | 12.25 | 12.37 | 12.37 | -0.24% | 461,423 |
Sep 12, 2025 | 12.25 | 12.45 | 12.15 | 12.40 | 12.40 | 1.22% | 974,262 |
Sep 11, 2025 | 12.22 | 12.40 | 12.06 | 12.25 | 12.25 | 0.74% | 1,285,351 |
Sep 10, 2025 | 12.09 | 12.30 | 12.04 | 12.16 | 12.16 | 0.16% | 526,653 |
Sep 9, 2025 | 12.35 | 12.40 | 12.10 | 12.14 | 12.14 | -1.54% | 1,069,764 |
Sep 8, 2025 | 12.60 | 12.72 | 12.30 | 12.33 | 12.33 | -1.36% | 1,444,309 |
Sep 5, 2025 | 12.90 | 12.90 | 12.45 | 12.50 | 12.50 | -1.50% | 2,249,567 |
Sep 4, 2025 | 12.70 | 12.84 | 12.60 | 12.69 | 12.69 | 0.24% | 834,226 |
Sep 3, 2025 | 12.71 | 12.85 | 12.55 | 12.66 | 12.66 | -0.31% | 1,086,557 |
Sep 2, 2025 | 12.70 | 12.93 | 12.40 | 12.70 | 12.70 | 1.44% | 1,592,551 |
Sep 1, 2025 | 12.36 | 12.70 | 12.12 | 12.52 | 12.52 | 1.29% | 1,012,518 |
Aug 29, 2025 | 12.41 | 12.73 | 12.31 | 12.36 | 12.36 | -0.32% | 897,245 |
Aug 28, 2025 | 12.35 | 12.45 | 12.20 | 12.40 | 12.40 | 0.49% | 443,354 |
Aug 27, 2025 | 12.60 | 12.74 | 12.30 | 12.34 | 12.34 | -2.68% | 1,030,725 |
Aug 26, 2025 | 12.94 | 12.94 | 12.60 | 12.68 | 12.68 | -1.17% | 984,139 |
Aug 25, 2025 | 12.90 | 12.99 | 12.71 | 12.83 | 12.83 | -0.62% | 1,239,175 |
Aug 22, 2025 | 12.80 | 13.09 | 12.80 | 12.91 | 12.91 | 0.94% | 1,806,705 |
Aug 21, 2025 | 12.64 | 13.21 | 12.55 | 12.79 | 12.79 | 1.03% | 4,395,535 |
Aug 20, 2025 | 12.95 | 12.95 | 12.55 | 12.66 | 12.66 | -2.24% | 2,903,194 |
Aug 19, 2025 | 13.29 | 13.29 | 12.86 | 12.95 | 12.95 | -1.52% | 4,387,578 |
Aug 18, 2025 | 12.94 | 13.64 | 12.75 | 13.15 | 13.15 | 3.87% | 21,294,550 |
Aug 15, 2025 | 12.10 | 12.73 | 12.10 | 12.66 | 12.66 | 4.89% | 5,552,146 |
Aug 13, 2025 | 12.30 | 12.30 | 11.99 | 12.07 | 12.07 | -1.07% | 1,534,956 |
Aug 12, 2025 | 12.37 | 12.43 | 12.11 | 12.20 | 12.20 | -0.49% | 2,160,412 |
Aug 11, 2025 | 12.17 | 12.42 | 12.00 | 12.26 | 12.26 | 0.74% | 2,765,351 |
Aug 8, 2025 | 12.47 | 12.47 | 12.06 | 12.17 | 12.17 | -1.70% | 1,526,697 |
Aug 7, 2025 | 12.00 | 12.59 | 11.87 | 12.38 | 12.38 | 3.95% | 5,486,434 |
Aug 6, 2025 | 11.85 | 12.30 | 11.85 | 11.91 | 11.91 | 0.51% | 2,449,124 |
Aug 5, 2025 | 11.50 | 11.96 | 11.50 | 11.85 | 11.85 | 3.04% | 1,862,908 |
Aug 4, 2025 | 11.52 | 11.80 | 11.41 | 11.50 | 11.50 | -0.86% | 1,217,960 |
Aug 1, 2025 | 11.95 | 12.20 | 11.55 | 11.60 | 11.60 | -3.73% | 1,252,499 |
Jul 31, 2025 | 12.30 | 12.44 | 11.92 | 12.05 | 12.05 | 1.09% | 2,095,510 |
Jul 30, 2025 | 12.05 | 12.20 | 11.81 | 11.92 | 11.92 | -0.83% | 1,430,190 |
Jul 29, 2025 | 12.24 | 12.70 | 11.97 | 12.02 | 12.02 | -2.51% | 3,185,526 |
Jul 28, 2025 | 11.71 | 12.58 | 11.70 | 12.33 | 12.33 | 5.66% | 5,013,312 |
Jul 25, 2025 | 11.90 | 11.90 | 11.45 | 11.67 | 11.67 | -0.77% | 1,009,567 |
Jul 24, 2025 | 11.30 | 11.85 | 11.30 | 11.76 | 11.76 | 2.71% | 1,545,583 |
Jul 23, 2025 | 11.73 | 11.73 | 11.40 | 11.45 | 11.45 | -0.61% | 801,996 |