Azgard Nine Limited (PSX:ANL)
Pakistan · Delayed Price · Currency is PKR 8.67
-0.15 (-1.70%)
At close: Oct 8, 2026
Azgard Nine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.98 | 8.98 | 8.61 | 8.67 | 8.67 | -1.70% | 126,429 |
| Oct 7, 2026 | 8.99 | 8.99 | 8.60 | 8.82 | 8.82 | -0.79% | 48,079 |
| Oct 6, 2026 | 8.92 | 8.99 | 8.26 | 8.89 | 8.89 | -0.22% | 146,089 |
| Oct 5, 2026 | 9.24 | 9.24 | 8.90 | 8.91 | 8.91 | -1.66% | 63,226 |
| Oct 2, 2026 | 9.20 | 9.24 | 8.95 | 9.06 | 9.06 | -0.98% | 319,957 |
| Oct 1, 2026 | 9.36 | 9.38 | 9.12 | 9.15 | 9.15 | -0.97% | 610,610 |
| Sep 30, 2026 | 9.35 | 9.38 | 9.20 | 9.24 | 9.24 | -0.11% | 131,307 |
| Sep 29, 2026 | 9.29 | 9.38 | 9.20 | 9.25 | 9.25 | 1.09% | 62,998 |
| Sep 28, 2026 | 9.16 | 9.39 | 9.10 | 9.15 | 9.15 | - | 188,414 |
| Sep 25, 2026 | 9.28 | 9.28 | 9.15 | 9.15 | 9.15 | 0.66% | 49,985 |
| Sep 24, 2026 | 9.28 | 9.35 | 9.07 | 9.09 | 9.09 | -0.76% | 182,840 |
| Sep 23, 2026 | 9.20 | 9.30 | 9.10 | 9.16 | 9.16 | -0.33% | 32,300 |
| Sep 22, 2026 | 9.26 | 9.26 | 9.00 | 9.19 | 9.19 | 0.11% | 119,574 |
| Sep 21, 2026 | 9.15 | 9.20 | 9.06 | 9.18 | 9.18 | 0.44% | 75,624 |
| Sep 18, 2026 | 9.10 | 9.25 | 9.01 | 9.14 | 9.14 | 2.35% | 114,810 |
| 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 |