Azgard Nine Limited (PSX:ANL)
Pakistan · Delayed Price · Currency is PKR 10.28
-0.18 (-1.72%)
At close: May 15, 2026
Azgard Nine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10.40 | 10.67 | 10.15 | 10.28 | 10.28 | -1.72% | 199,737 |
| May 14, 2026 | 10.50 | 10.69 | 10.41 | 10.46 | 10.46 | -0.85% | 159,022 |
| May 13, 2026 | 10.59 | 10.78 | 10.45 | 10.55 | 10.55 | 0.38% | 582,257 |
| May 12, 2026 | 10.89 | 10.95 | 10.41 | 10.51 | 10.51 | -1.68% | 1,150,062 |
| May 11, 2026 | 10.60 | 10.79 | 10.36 | 10.69 | 10.69 | 0.66% | 625,652 |
| May 8, 2026 | 10.55 | 11.18 | 10.26 | 10.62 | 10.62 | -0.28% | 1,496,902 |
| May 7, 2026 | 10.33 | 10.75 | 10.32 | 10.65 | 10.65 | 2.70% | 2,167,392 |
| May 6, 2026 | 10.15 | 10.93 | 9.90 | 10.37 | 10.37 | 4.43% | 8,578,475 |
| May 5, 2026 | 9.90 | 10.00 | 9.70 | 9.93 | 9.93 | 0.10% | 134,278 |
| May 4, 2026 | 9.75 | 10.30 | 9.65 | 9.92 | 9.92 | 4.31% | 959,104 |
| Apr 30, 2026 | 10.15 | 10.15 | 9.19 | 9.51 | 9.51 | -6.86% | 1,063,748 |
| Apr 29, 2026 | 10.35 | 10.58 | 10.15 | 10.21 | 10.21 | -2.58% | 446,347 |
| Apr 28, 2026 | 10.40 | 10.69 | 10.21 | 10.48 | 10.48 | 0.19% | 243,404 |
| Apr 27, 2026 | 10.80 | 10.93 | 10.35 | 10.46 | 10.46 | -2.24% | 828,288 |
| 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 |