Azgard Nine Limited (PSX:ANLNV)
Pakistan · Delayed Price · Currency is PKR 7.48
0.00 (0.00%)
At close: Jul 30, 2026
PSX:ANLNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 8.90 | 8.90 | 8.30 | 8.31 | 8.31 | -6.63% | 514 |
| May 25, 2026 | 8.90 | 8.90 | 6.96 | 8.90 | 8.90 | 12.66% | 7,640 |
| May 22, 2026 | 6.05 | 8.00 | 6.05 | 7.90 | 7.90 | 12.86% | 727 |
| May 21, 2026 | 6.99 | 8.10 | 6.85 | 7.00 | 7.00 | -10.71% | 1,912 |
| May 19, 2026 | 8.98 | 8.98 | 7.01 | 7.84 | 7.84 | -2.00% | 930 |
| May 18, 2026 | 9.00 | 9.00 | 7.00 | 8.00 | 8.00 | - | 2,302 |
| May 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 11.42% | 2,299 |
| May 11, 2026 | 8.13 | 8.13 | 7.14 | 7.18 | 7.18 | 0.70% | 218 |
| May 8, 2026 | 6.90 | 7.85 | 6.90 | 7.13 | 7.13 | -9.29% | 777 |
| May 7, 2026 | 7.90 | 7.90 | 6.94 | 7.86 | 7.86 | -0.88% | 4,077 |
| May 5, 2026 | 7.90 | 7.90 | 7.90 | 7.93 | 7.93 | -0.13% | 1 |
| Apr 22, 2026 | 8.94 | 8.94 | 7.30 | 7.94 | 7.94 | - | 413 |
| Apr 21, 2026 | 7.93 | 8.50 | 7.93 | 7.94 | 7.94 | - | 121 |
| Apr 20, 2026 | 6.57 | 7.99 | 6.57 | 7.94 | 7.94 | 5.59% | 575 |
| Apr 15, 2026 | 7.95 | 7.95 | 7.95 | 7.52 | 7.52 | - | 1 |
| Apr 7, 2026 | 6.57 | 6.57 | 6.57 | 7.52 | 7.52 | - | 9 |
| Apr 2, 2026 | 7.00 | 7.00 | 7.00 | 7.52 | 7.52 | - | 200 |
| Apr 1, 2026 | 6.52 | 7.99 | 6.52 | 7.52 | 7.52 | - | 355 |
| Mar 31, 2026 | 8.00 | 8.00 | 8.00 | 7.52 | 7.52 | - | 343 |
| Mar 26, 2026 | 6.52 | 7.98 | 6.52 | 7.52 | 7.52 | - | 300 |
| Mar 25, 2026 | 7.52 | 8.44 | 6.56 | 7.52 | 7.52 | - | 473 |
| Mar 24, 2026 | 6.99 | 8.49 | 6.99 | 7.52 | 7.52 | - | 165 |