Azgard Nine Limited (PSX:ANL)
Pakistan · Delayed Price · Currency is PKR 10.70
+0.47 (4.59%)
At close: Apr 24, 2026
Azgard Nine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.35 | 11.19 | 10.05 | 10.70 | 10.70 | 4.59% | 6,619,529 |
| Apr 23, 2026 | 10.20 | 10.40 | 10.08 | 10.23 | 10.23 | 0.79% | 1,030,629 |
| Apr 22, 2026 | 10.39 | 10.40 | 10.00 | 10.15 | 10.15 | -1.07% | 331,446 |
| Apr 21, 2026 | 10.00 | 10.78 | 9.95 | 10.26 | 10.26 | 3.32% | 1,392,756 |
| Apr 20, 2026 | 10.15 | 10.15 | 9.65 | 9.93 | 9.93 | -2.17% | 529,381 |
| Apr 17, 2026 | 10.35 | 10.35 | 9.50 | 10.15 | 10.15 | 1.91% | 429,657 |
| Apr 16, 2026 | 10.00 | 10.30 | 9.90 | 9.96 | 9.96 | 0.10% | 594,567 |
| Apr 15, 2026 | 9.85 | 10.15 | 9.85 | 9.95 | 9.95 | 2.26% | 1,086,275 |
| Apr 14, 2026 | 9.89 | 9.90 | 9.57 | 9.73 | 9.73 | 2.21% | 205,554 |
| Apr 13, 2026 | 9.88 | 9.99 | 9.26 | 9.52 | 9.52 | -6.21% | 1,102,550 |
| Apr 10, 2026 | 9.50 | 10.33 | 9.50 | 10.15 | 10.15 | 7.64% | 1,879,211 |
| Apr 9, 2026 | 9.81 | 9.81 | 9.15 | 9.43 | 9.43 | -3.87% | 522,608 |
| Apr 8, 2026 | 9.50 | 9.97 | 9.50 | 9.81 | 9.81 | 9.36% | 1,116,823 |
| Apr 7, 2026 | 8.99 | 9.09 | 8.75 | 8.97 | 8.97 | 0.34% | 156,652 |
| Apr 6, 2026 | 9.20 | 9.20 | 8.80 | 8.94 | 8.94 | 0.22% | 98,673 |
| Apr 3, 2026 | 8.80 | 9.25 | 8.60 | 8.92 | 8.92 | 0.22% | 225,717 |
| Apr 2, 2026 | 8.88 | 8.95 | 8.67 | 8.90 | 8.90 | -1.55% | 273,287 |
| Apr 1, 2026 | 8.81 | 9.39 | 8.81 | 9.04 | 9.04 | 2.73% | 597,898 |
| Mar 31, 2026 | 9.00 | 9.20 | 8.66 | 8.80 | 8.80 | -1.68% | 400,783 |
| Mar 30, 2026 | 9.35 | 9.35 | 8.62 | 8.95 | 8.95 | -4.79% | 540,304 |
| Mar 27, 2026 | 9.78 | 9.90 | 9.20 | 9.40 | 9.40 | -3.49% | 900,468 |
| Mar 26, 2026 | 9.80 | 10.42 | 9.10 | 9.74 | 9.74 | 1.67% | 6,028,452 |
| Mar 25, 2026 | 8.65 | 9.58 | 8.65 | 9.58 | 9.58 | 11.66% | 1,280,453 |
| Mar 24, 2026 | 8.80 | 8.90 | 8.46 | 8.58 | 8.58 | 0.23% | 485,920 |
| Mar 19, 2026 | 8.45 | 8.69 | 8.40 | 8.56 | 8.56 | -0.23% | 181,016 |
| Mar 18, 2026 | 8.50 | 8.69 | 8.46 | 8.58 | 8.58 | 1.90% | 98,984 |
| Mar 17, 2026 | 8.60 | 8.60 | 8.25 | 8.42 | 8.42 | 0.48% | 278,001 |
| Mar 16, 2026 | 8.35 | 8.60 | 8.25 | 8.38 | 8.38 | -0.95% | 200,758 |
| Mar 13, 2026 | 8.40 | 8.85 | 8.30 | 8.46 | 8.46 | 0.71% | 56,292 |
| Mar 12, 2026 | 8.65 | 8.65 | 8.30 | 8.40 | 8.40 | -0.59% | 71,578 |
| Mar 11, 2026 | 8.45 | 8.55 | 8.35 | 8.45 | 8.45 | - | 208,690 |
| Mar 10, 2026 | 8.40 | 9.01 | 8.31 | 8.45 | 8.45 | 5.49% | 5,123,387 |
| Mar 9, 2026 | 8.50 | 8.88 | 8.01 | 8.01 | 8.01 | -11.10% | 1,914,728 |
| Mar 6, 2026 | 9.15 | 9.20 | 8.85 | 9.01 | 9.01 | -1.10% | 105,903 |
| Mar 5, 2026 | 9.15 | 9.18 | 8.92 | 9.11 | 9.11 | 3.29% | 236,228 |
| Mar 4, 2026 | 8.95 | 9.23 | 8.71 | 8.82 | 8.82 | -1.45% | 147,388 |
| Mar 3, 2026 | 8.50 | 9.00 | 8.50 | 8.95 | 8.95 | -3.24% | 366,838 |
| Mar 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -10.02% | 307,623 |
| Feb 27, 2026 | 10.60 | 10.84 | 10.10 | 10.28 | 10.28 | -3.29% | 225,010 |
| Feb 26, 2026 | 10.39 | 10.78 | 10.15 | 10.63 | 10.63 | 3.51% | 192,982 |
| Feb 25, 2026 | 10.35 | 10.60 | 10.21 | 10.27 | 10.27 | -0.39% | 274,356 |
| Feb 24, 2026 | 10.58 | 10.68 | 9.92 | 10.31 | 10.31 | -1.15% | 311,180 |
| Feb 23, 2026 | 11.29 | 11.29 | 10.20 | 10.43 | 10.43 | -7.62% | 555,953 |
| Feb 20, 2026 | 11.63 | 11.63 | 10.81 | 11.29 | 11.29 | -2.00% | 768,736 |
| Feb 19, 2026 | 12.05 | 12.05 | 11.45 | 11.52 | 11.52 | -3.76% | 462,689 |
| Feb 18, 2026 | 11.74 | 12.05 | 11.74 | 11.97 | 11.97 | 3.46% | 574,991 |
| Feb 17, 2026 | 11.80 | 11.92 | 11.51 | 11.57 | 11.57 | -0.77% | 925,512 |
| Feb 16, 2026 | 12.24 | 12.24 | 11.60 | 11.66 | 11.66 | -3.87% | 2,167,488 |
| Feb 13, 2026 | 12.19 | 12.48 | 12.00 | 12.13 | 12.13 | 1.17% | 3,686,513 |
| Feb 12, 2026 | 12.29 | 12.40 | 11.90 | 11.99 | 11.99 | -1.24% | 4,074,737 |