Azgard Nine Limited (PSX:ANLNV)
Pakistan · Delayed Price · Currency is PKR 7.81
0.00 (0.00%)
At close: Oct 19, 2026
PSX:ANLNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 6.90 | 8.50 | 6.90 | 7.81 | 7.81 | - | 190 |
| Oct 16, 2026 | 8.30 | 8.99 | 7.52 | 7.81 | 7.81 | -7.13% | 1,942 |
| Oct 15, 2026 | 8.35 | 8.50 | 6.71 | 8.41 | 8.41 | 11.69% | 2,292 |
| Oct 14, 2026 | 8.52 | 8.55 | 7.07 | 7.53 | 7.53 | -1.57% | 3,013 |
| Oct 13, 2026 | 7.00 | 8.73 | 7.00 | 7.65 | 7.65 | -1.03% | 17,559 |
| Oct 12, 2026 | 6.95 | 8.14 | 6.95 | 7.73 | 7.73 | 8.26% | 3,544 |
| Oct 9, 2026 | 7.56 | 8.54 | 6.63 | 7.14 | 7.14 | -6.42% | 644 |
| Oct 8, 2026 | 7.52 | 8.00 | 7.51 | 7.63 | 7.63 | 0.79% | 618 |
| Oct 7, 2026 | 8.30 | 8.30 | 7.54 | 7.57 | 7.57 | -11.36% | 971 |
| Oct 6, 2026 | 8.30 | 8.30 | 7.99 | 8.54 | 8.54 | - | 32 |
| Oct 5, 2026 | 7.66 | 8.90 | 7.66 | 8.54 | 8.54 | - | 588 |
| Oct 2, 2026 | 8.75 | 8.90 | 7.11 | 8.54 | 8.54 | 6.75% | 764 |
| Oct 1, 2026 | 7.44 | 9.44 | 7.44 | 8.00 | 8.00 | -5.21% | 11,144 |
| Sep 30, 2026 | 7.00 | 8.78 | 7.00 | 8.44 | 8.44 | 7.65% | 2,418 |
| Sep 29, 2026 | 8.44 | 8.44 | 7.60 | 7.84 | 7.84 | - | 812 |
| Sep 28, 2026 | 8.47 | 8.47 | 7.48 | 7.84 | 7.84 | -7.44% | 5,099 |
| Sep 25, 2026 | 7.20 | 8.48 | 6.55 | 8.47 | 8.47 | 12.19% | 7,291 |
| Sep 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 140 |
| Sep 17, 2026 | 6.62 | 6.62 | 6.62 | 7.55 | 7.55 | - | 25 |
| Sep 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1 |
| Sep 11, 2026 | 6.57 | 8.50 | 6.57 | 7.55 | 7.55 | - | 50 |
| Sep 10, 2026 | 7.54 | 7.54 | 7.02 | 7.55 | 7.55 | -0.53% | 310 |
| 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 |