Azgard Nine Limited (PSX:ANLNV)
Pakistan · Delayed Price · Currency is PKR 7.59
0.00 (0.00%)
At close: Sep 8, 2026
PSX:ANLNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 8.38 | 8.38 | 8.00 | 7.59 | 7.59 | - | 15 |
| Sep 8, 2026 | 8.42 | 8.42 | 8.42 | 7.59 | 7.59 | - | 400 |
| Sep 7, 2026 | 8.48 | 8.48 | 8.48 | 7.59 | 7.59 | - | 1 |
| Sep 4, 2026 | 8.50 | 8.75 | 6.75 | 7.59 | 7.59 | -2.06% | 2,804 |
| Sep 3, 2026 | 6.75 | 8.00 | 6.75 | 7.75 | 7.75 | - | 248 |
| Sep 2, 2026 | 7.01 | 7.75 | 7.01 | 7.75 | 7.75 | 5.73% | 10,102 |
| Sep 1, 2026 | 6.70 | 8.60 | 6.70 | 7.33 | 7.33 | -3.55% | 853 |
| Aug 31, 2026 | 7.46 | 9.45 | 7.46 | 7.60 | 7.60 | -10.06% | 652 |
| Aug 28, 2026 | 8.45 | 8.45 | 8.44 | 8.45 | 8.45 | - | 135 |
| Aug 25, 2026 | 9.40 | 9.40 | 7.55 | 8.45 | 8.45 | -0.59% | 2,266 |
| Aug 24, 2026 | 8.50 | 9.09 | 8.50 | 8.50 | 8.50 | -10.53% | 1,613 |
| Aug 19, 2026 | 8.50 | 9.30 | 8.50 | 9.50 | 9.50 | - | 16 |
| Aug 18, 2026 | 10.07 | 10.07 | 8.07 | 9.50 | 9.50 | 4.74% | 1,210 |
| Aug 17, 2026 | 7.86 | 9.40 | 7.86 | 9.07 | 9.07 | 3.07% | 2,073 |
| Aug 13, 2026 | 7.80 | 8.80 | 7.80 | 8.80 | 8.80 | - | 19 |
| Aug 11, 2026 | 7.98 | 8.94 | 7.00 | 8.80 | 8.80 | 10.28% | 1,203 |
| Aug 10, 2026 | 7.59 | 8.35 | 7.59 | 7.98 | 7.98 | - | 61 |
| Aug 7, 2026 | 7.98 | 7.98 | 7.07 | 7.98 | 7.98 | - | 52 |
| Aug 6, 2026 | 8.40 | 8.40 | 7.41 | 7.98 | 7.98 | 6.68% | 710 |
| Aug 5, 2026 | 8.40 | 8.40 | 7.50 | 7.48 | 7.48 | - | 8 |
| Aug 4, 2026 | 8.40 | 8.40 | 8.39 | 7.48 | 7.48 | - | 576 |
| Aug 3, 2026 | 7.51 | 8.10 | 7.51 | 7.48 | 7.48 | - | 343 |
| Jul 30, 2026 | 7.28 | 7.31 | 7.27 | 7.48 | 7.48 | - | 132 |
| Jul 29, 2026 | 7.24 | 8.27 | 7.24 | 7.48 | 7.48 | - | 309 |
| Jul 28, 2026 | 9.01 | 9.01 | 7.21 | 7.48 | 7.48 | -6.62% | 4,605 |
| Jul 27, 2026 | 8.27 | 8.27 | 8.00 | 8.01 | 8.01 | 9.73% | 1,504 |
| Jul 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -5.32% | 599 |
| Jul 21, 2026 | 7.52 | 9.30 | 7.52 | 7.71 | 7.71 | -7.33% | 2,614 |
| Jul 17, 2026 | 8.32 | 8.32 | 7.54 | 8.32 | 8.32 | - | 63 |
| Jul 16, 2026 | 8.30 | 10.18 | 8.30 | 8.32 | 8.32 | -9.37% | 3,866 |
| Jul 14, 2026 | 8.80 | 9.40 | 8.80 | 9.18 | 9.18 | -2.34% | 13 |
| Jul 13, 2026 | 9.50 | 9.51 | 9.40 | 9.40 | 9.40 | 4.44% | 2,720 |
| Jul 10, 2026 | 8.00 | 8.00 | 8.00 | 9.00 | 9.00 | - | 100 |
| Jul 9, 2026 | 9.00 | 9.90 | 8.00 | 9.00 | 9.00 | - | 265 |
| Jul 8, 2026 | 7.15 | 9.00 | 7.00 | 9.00 | 9.00 | 12.50% | 17,810 |
| Jul 7, 2026 | 9.00 | 9.00 | 7.01 | 8.00 | 8.00 | - | 65 |
| Jul 6, 2026 | 7.20 | 7.99 | 7.20 | 8.00 | 8.00 | - | 3 |
| Jul 2, 2026 | 7.25 | 8.00 | 7.22 | 8.00 | 8.00 | 0.88% | 5,598 |
| Jun 29, 2026 | 8.10 | 8.10 | 8.10 | 7.93 | 7.93 | - | 5 |
| Jun 23, 2026 | 7.20 | 8.90 | 7.20 | 7.93 | 7.93 | - | 31 |
| Jun 22, 2026 | 8.93 | 8.93 | 7.93 | 7.93 | 7.93 | - | 808 |
| Jun 19, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 500 |
| Jun 18, 2026 | 7.51 | 8.50 | 7.51 | 7.93 | 7.93 | -5.60% | 916 |
| Jun 17, 2026 | 7.45 | 8.40 | 7.45 | 8.40 | 8.40 | - | 107 |
| Jun 15, 2026 | 8.54 | 8.54 | 8.54 | 8.40 | 8.40 | - | 10 |
| Jun 11, 2026 | 7.55 | 9.30 | 7.55 | 8.40 | 8.40 | - | 350 |
| Jun 8, 2026 | 7.45 | 7.45 | 7.42 | 8.40 | 8.40 | - | 8 |
| Jun 4, 2026 | 8.42 | 8.43 | 8.40 | 8.40 | 8.40 | 13.06% | 1,064 |
| Jun 2, 2026 | 7.66 | 7.66 | 7.66 | 7.43 | 7.43 | - | 10 |
| Jun 1, 2026 | 8.37 | 9.15 | 7.40 | 7.43 | 7.43 | -10.59% | 817 |