Azgard Nine Limited (PSX:ANL)
Pakistan · Delayed Price · Currency is PKR 9.14
+0.21 (2.35%)
At close: Sep 18, 2026
Azgard Nine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 9.30 | 9.30 | 8.86 | 8.93 | 8.93 | -2.30% | 480,942 |
| Sep 16, 2026 | 9.15 | 9.34 | 9.03 | 9.14 | 9.14 | -1.72% | 188,802 |
| Sep 15, 2026 | 9.14 | 9.40 | 9.14 | 9.30 | 9.30 | 1.86% | 167,030 |
| Sep 14, 2026 | 9.39 | 9.42 | 9.10 | 9.13 | 9.13 | -2.77% | 68,226 |
| Sep 11, 2026 | 9.40 | 9.50 | 9.20 | 9.39 | 9.39 | -0.11% | 62,280 |
| Sep 10, 2026 | 9.62 | 9.73 | 9.35 | 9.40 | 9.40 | -2.59% | 223,135 |
| Sep 9, 2026 | 9.75 | 9.75 | 9.55 | 9.65 | 9.65 | -0.92% | 54,428 |
| Sep 8, 2026 | 9.97 | 9.97 | 9.50 | 9.74 | 9.74 | -0.51% | 345,079 |
| Sep 7, 2026 | 9.82 | 10.00 | 9.70 | 9.79 | 9.79 | -0.31% | 75,760 |
| Sep 4, 2026 | 10.06 | 10.07 | 9.75 | 9.82 | 9.82 | -1.21% | 114,978 |
| Sep 3, 2026 | 9.85 | 10.09 | 9.75 | 9.94 | 9.94 | 0.61% | 370,609 |
| Sep 2, 2026 | 9.90 | 10.18 | 9.85 | 9.88 | 9.88 | -1.10% | 162,836 |
| Sep 1, 2026 | 9.82 | 10.15 | 9.82 | 9.99 | 9.99 | -0.10% | 260,348 |
| Aug 31, 2026 | 10.05 | 10.19 | 9.89 | 10.00 | 10.00 | -0.50% | 222,951 |
| Aug 28, 2026 | 10.01 | 10.23 | 9.90 | 10.05 | 10.05 | 0.40% | 101,456 |
| Aug 27, 2026 | 10.03 | 10.10 | 9.95 | 10.01 | 10.01 | -0.20% | 176,101 |
| Aug 25, 2026 | 10.20 | 10.22 | 10.01 | 10.03 | 10.03 | -0.69% | 65,715 |
| Aug 24, 2026 | 10.02 | 10.35 | 10.00 | 10.10 | 10.10 | 0.40% | 169,961 |
| Aug 21, 2026 | 10.08 | 10.20 | 10.02 | 10.06 | 10.06 | -0.89% | 78,574 |
| Aug 20, 2026 | 10.14 | 10.29 | 10.10 | 10.15 | 10.15 | 0.40% | 245,813 |
| Aug 19, 2026 | 10.11 | 10.21 | 10.01 | 10.11 | 10.11 | - | 124,398 |
| Aug 18, 2026 | 10.40 | 10.40 | 10.05 | 10.11 | 10.11 | -2.22% | 255,422 |
| Aug 17, 2026 | 10.35 | 10.49 | 10.22 | 10.34 | 10.34 | -0.10% | 333,057 |
| Aug 13, 2026 | 10.33 | 10.47 | 10.33 | 10.35 | 10.35 | 0.29% | 414,186 |
| Aug 12, 2026 | 10.19 | 10.54 | 10.11 | 10.32 | 10.32 | 2.18% | 1,127,650 |
| Aug 11, 2026 | 10.05 | 10.25 | 10.05 | 10.10 | 10.10 | -0.30% | 258,180 |
| Aug 10, 2026 | 10.24 | 10.37 | 10.05 | 10.13 | 10.13 | 0.70% | 246,725 |
| Aug 7, 2026 | 10.02 | 10.25 | 10.00 | 10.06 | 10.06 | -0.40% | 578,414 |
| Aug 6, 2026 | 10.22 | 10.22 | 10.00 | 10.10 | 10.10 | 0.50% | 662,724 |
| Aug 5, 2026 | 10.27 | 10.27 | 10.00 | 10.05 | 10.05 | -0.40% | 281,142 |
| Aug 4, 2026 | 10.25 | 10.30 | 10.01 | 10.09 | 10.09 | -1.18% | 349,644 |
| Aug 3, 2026 | 10.10 | 10.42 | 9.90 | 10.21 | 10.21 | 2.10% | 1,183,181 |
| Jul 31, 2026 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | 0.60% | 135,551 |
| Jul 30, 2026 | 10.20 | 10.20 | 9.83 | 9.94 | 9.94 | -1.97% | 190,820 |
| Jul 29, 2026 | 10.06 | 10.28 | 10.00 | 10.14 | 10.14 | 0.30% | 644,570 |
| Jul 28, 2026 | 10.18 | 10.18 | 10.05 | 10.11 | 10.11 | -0.79% | 81,282 |
| Jul 27, 2026 | 9.98 | 10.50 | 9.98 | 10.19 | 10.19 | 4.19% | 255,692 |
| Jul 24, 2026 | 9.75 | 9.95 | 9.16 | 9.78 | 9.78 | -1.21% | 221,940 |
| Jul 23, 2026 | 10.27 | 10.27 | 9.76 | 9.90 | 9.90 | -3.04% | 197,222 |
| Jul 22, 2026 | 10.28 | 10.28 | 9.91 | 10.21 | 10.21 | 2.10% | 203,212 |
| Jul 21, 2026 | 10.20 | 10.35 | 9.99 | 10.00 | 10.00 | -0.99% | 419,874 |
| Jul 20, 2026 | 10.03 | 10.25 | 9.91 | 10.10 | 10.10 | 0.70% | 240,033 |
| Jul 17, 2026 | 10.17 | 10.25 | 10.00 | 10.03 | 10.03 | -1.67% | 138,010 |
| Jul 16, 2026 | 10.11 | 10.40 | 9.90 | 10.20 | 10.20 | 1.39% | 268,390 |
| Jul 15, 2026 | 10.10 | 10.39 | 10.00 | 10.06 | 10.06 | - | 209,478 |
| Jul 14, 2026 | 10.70 | 10.70 | 10.01 | 10.06 | 10.06 | -6.59% | 709,294 |
| Jul 13, 2026 | 10.98 | 10.98 | 10.75 | 10.77 | 10.77 | -2.18% | 534,516 |
| Jul 10, 2026 | 10.84 | 11.25 | 10.84 | 11.01 | 11.01 | 1.57% | 954,896 |
| Jul 9, 2026 | 10.78 | 10.97 | 10.65 | 10.84 | 10.84 | 0.56% | 561,278 |
| Jul 8, 2026 | 11.05 | 11.09 | 10.33 | 10.78 | 10.78 | -2.88% | 891,870 |