Aisha Steel Mills Limited (PSX:ASL)
Pakistan · Delayed Price · Currency is PKR 9.00
-0.40 (-4.26%)
At close: Mar 19, 2026
Aisha Steel Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.40 | 9.40 | 8.51 | 9.00 | 9.00 | -4.26% | 1,147,139 |
| Mar 18, 2026 | 9.40 | 9.59 | 9.30 | 9.40 | 9.40 | - | 827,564 |
| Mar 17, 2026 | 9.40 | 9.45 | 9.12 | 9.40 | 9.40 | 2.51% | 710,209 |
| Mar 16, 2026 | 9.65 | 9.65 | 9.14 | 9.17 | 9.17 | -4.78% | 898,816 |
| Mar 13, 2026 | 9.74 | 9.74 | 9.55 | 9.63 | 9.63 | -1.23% | 152,204 |
| Mar 12, 2026 | 9.65 | 9.79 | 9.50 | 9.75 | 9.75 | - | 401,493 |
| Mar 11, 2026 | 9.60 | 9.82 | 9.52 | 9.75 | 9.75 | 1.77% | 1,316,316 |
| Mar 10, 2026 | 9.50 | 10.20 | 9.30 | 9.58 | 9.58 | 4.13% | 7,894,125 |
| Mar 9, 2026 | 9.61 | 9.80 | 9.08 | 9.20 | 9.20 | -8.82% | 3,988,603 |
| Mar 6, 2026 | 10.45 | 10.45 | 10.05 | 10.09 | 10.09 | -2.70% | 213,668 |
| Mar 5, 2026 | 10.10 | 10.44 | 9.99 | 10.37 | 10.37 | 3.70% | 1,036,379 |
| Mar 4, 2026 | 10.08 | 10.29 | 9.98 | 10.00 | 10.00 | -0.70% | 614,825 |
| Mar 3, 2026 | 9.56 | 10.30 | 9.56 | 10.07 | 10.07 | 2.23% | 736,001 |
| Mar 2, 2026 | 10.01 | 10.48 | 9.85 | 9.85 | 9.85 | -9.96% | 6,383,355 |
| Feb 27, 2026 | 11.00 | 11.20 | 10.40 | 10.94 | 10.94 | -2.32% | 5,598,445 |
| Feb 26, 2026 | 10.95 | 11.34 | 10.51 | 11.20 | 11.20 | 2.00% | 2,255,930 |
| Feb 25, 2026 | 11.24 | 11.30 | 10.80 | 10.98 | 10.98 | -0.72% | 2,813,901 |
| Feb 24, 2026 | 11.25 | 11.25 | 10.60 | 11.06 | 11.06 | -0.18% | 5,919,824 |
| Feb 23, 2026 | 11.65 | 11.75 | 11.02 | 11.08 | 11.08 | -4.65% | 1,134,640 |
| Feb 20, 2026 | 12.05 | 12.28 | 11.51 | 11.62 | 11.62 | -4.68% | 1,196,978 |
| Feb 19, 2026 | 12.04 | 12.70 | 12.01 | 12.19 | 12.19 | -3.48% | 808,194 |
| Feb 18, 2026 | 12.60 | 12.80 | 12.40 | 12.63 | 12.63 | 1.53% | 1,365,419 |
| Feb 17, 2026 | 12.42 | 12.69 | 12.20 | 12.44 | 12.44 | -0.88% | 2,060,343 |
| Feb 16, 2026 | 13.05 | 13.15 | 12.20 | 12.55 | 12.55 | -4.13% | 1,663,201 |
| Feb 13, 2026 | 13.09 | 13.35 | 13.00 | 13.09 | 13.09 | 0.38% | 763,679 |
| Feb 12, 2026 | 13.34 | 13.38 | 12.90 | 13.04 | 13.04 | -1.51% | 987,388 |
| Feb 11, 2026 | 13.30 | 13.57 | 13.21 | 13.24 | 13.24 | -1.12% | 648,246 |
| Feb 10, 2026 | 13.40 | 13.69 | 13.34 | 13.39 | 13.39 | -0.07% | 610,838 |
| Feb 9, 2026 | 13.56 | 13.83 | 13.20 | 13.40 | 13.40 | -0.96% | 2,077,448 |
| Feb 6, 2026 | 13.98 | 13.98 | 13.50 | 13.53 | 13.53 | -3.01% | 1,334,231 |
| Feb 4, 2026 | 14.01 | 14.16 | 13.70 | 13.95 | 13.95 | -0.14% | 2,230,227 |
| Feb 3, 2026 | 13.35 | 14.09 | 13.32 | 13.97 | 13.97 | 4.88% | 4,438,034 |
| Feb 2, 2026 | 13.87 | 13.87 | 13.25 | 13.32 | 13.32 | -2.49% | 1,718,650 |
| Jan 30, 2026 | 13.32 | 14.00 | 13.32 | 13.66 | 13.66 | 1.41% | 1,870,250 |
| Jan 29, 2026 | 14.08 | 14.18 | 13.32 | 13.47 | 13.47 | -3.85% | 4,143,528 |
| Jan 28, 2026 | 13.50 | 14.18 | 13.50 | 14.01 | 14.01 | 4.32% | 17,405,060 |
| Jan 27, 2026 | 13.30 | 13.50 | 13.04 | 13.43 | 13.43 | - | 3,323,898 |
| Jan 26, 2026 | 13.50 | 13.65 | 13.34 | 13.43 | 13.43 | -0.22% | 1,287,045 |
| Jan 23, 2026 | 14.00 | 14.20 | 13.35 | 13.46 | 13.46 | -3.10% | 6,499,090 |
| Jan 22, 2026 | 13.50 | 14.11 | 13.35 | 13.89 | 13.89 | 2.21% | 11,182,720 |
| Jan 21, 2026 | 13.57 | 13.75 | 13.31 | 13.59 | 13.59 | 0.15% | 5,148,741 |
| Jan 20, 2026 | 13.65 | 13.78 | 13.36 | 13.57 | 13.57 | -0.29% | 2,718,580 |
| Jan 19, 2026 | 13.50 | 14.19 | 13.34 | 13.61 | 13.61 | 1.57% | 10,980,510 |
| Jan 16, 2026 | 12.60 | 13.53 | 12.60 | 13.40 | 13.40 | 7.11% | 18,638,350 |
| Jan 15, 2026 | 12.80 | 12.88 | 12.30 | 12.51 | 12.51 | -1.96% | 11,292,250 |
| Jan 14, 2026 | 13.15 | 13.30 | 12.61 | 12.76 | 12.76 | -3.41% | 4,266,000 |
| Jan 13, 2026 | 13.44 | 13.75 | 13.18 | 13.21 | 13.21 | -1.12% | 10,198,980 |
| Jan 12, 2026 | 13.14 | 13.50 | 13.00 | 13.36 | 13.36 | 1.67% | 7,188,327 |
| Jan 9, 2026 | 13.30 | 13.43 | 13.09 | 13.14 | 13.14 | -0.83% | 1,827,695 |
| Jan 8, 2026 | 13.34 | 13.65 | 13.20 | 13.25 | 13.25 | 0.53% | 5,741,910 |