Azgard Nine Limited (PSX:ANLNV)
Pakistan · Delayed Price · Currency is PKR 8.31
0.00 (0.00%)
At close: May 29, 2026
PSX:ANLNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 6.54 | 6.99 | 6.54 | 7.52 | 7.52 | - | 22 |
| Mar 10, 2026 | 7.99 | 7.99 | 7.99 | 7.52 | 7.52 | - | 5 |
| Mar 5, 2026 | 6.52 | 8.45 | 6.52 | 7.52 | 7.52 | - | 419 |
| Feb 26, 2026 | 6.96 | 7.90 | 6.96 | 7.52 | 7.52 | -3.59% | 1,446 |
| Feb 25, 2026 | 6.73 | 7.98 | 6.73 | 7.80 | 7.80 | 0.91% | 11,610 |
| Feb 24, 2026 | 8.59 | 8.59 | 7.46 | 7.73 | 7.73 | -7.76% | 732 |
| Feb 23, 2026 | 9.34 | 10.30 | 8.34 | 8.38 | 8.38 | -10.28% | 6,803 |
| Feb 20, 2026 | 9.91 | 9.91 | 9.00 | 9.34 | 9.34 | 4.83% | 3,011 |
| Feb 19, 2026 | 9.00 | 9.00 | 8.80 | 8.91 | 8.91 | 11.38% | 27,635 |