Aisha Steel Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	13.20	13.69	13.05	13.18	13.18	0.53%	5,038,758
Jan 6, 2026	13.27	13.38	13.03	13.11	13.11	-1.13%	1,524,236
Jan 5, 2026	13.43	13.54	13.12	13.26	13.26	-0.30%	1,696,394
Jan 2, 2026	13.25	13.44	13.11	13.30	13.30	0.38%	1,530,260
Jan 1, 2026	13.29	13.38	13.06	13.25	13.25	0.45%	1,558,102
Dec 31, 2025	13.11	13.50	13.10	13.19	13.19	1.07%	1,862,612
Dec 30, 2025	13.14	13.14	13.00	13.05	13.05	0.54%	565,643
Dec 29, 2025	13.25	13.32	12.92	12.98	12.98	-1.52%	2,109,608
Dec 26, 2025	13.49	13.49	12.96	13.18	13.18	-1.42%	2,875,886
Dec 24, 2025	13.30	13.49	13.21	13.37	13.37	1.36%	2,532,774
Dec 23, 2025	13.27	13.33	13.06	13.19	13.19	-0.60%	1,390,520
Dec 22, 2025	13.38	13.40	13.11	13.27	13.27	0.23%	1,226,559
Dec 19, 2025	13.55	13.80	13.11	13.24	13.24	-3.07%	2,405,235
Dec 18, 2025	13.69	14.00	13.56	13.66	13.66	0.96%	3,220,917
Dec 17, 2025	13.67	13.92	13.46	13.53	13.53	-0.95%	6,425,271
Dec 16, 2025	13.60	13.95	13.55	13.66	13.66	1.71%	6,094,590
Dec 15, 2025	13.85	13.89	13.35	13.43	13.43	-2.04%	6,406,769
Dec 12, 2025	13.98	13.98	13.60	13.71	13.71	-0.29%	1,645,385
Dec 11, 2025	14.49	14.49	13.49	13.75	13.75	-4.58%	8,067,405
Dec 10, 2025	14.01	14.61	13.86	14.41	14.41	3.97%	18,140,030
Dec 9, 2025	13.15	14.27	12.93	13.86	13.86	6.86%	20,614,930
Dec 8, 2025	13.00	13.23	12.76	12.97	12.97	0.78%	2,630,868
Dec 5, 2025	12.71	13.08	12.71	12.87	12.87	1.42%	1,875,486
Dec 4, 2025	12.90	12.96	12.65	12.69	12.69	-0.39%	891,266
Dec 3, 2025	13.00	13.00	12.70	12.74	12.74	-1.70%	1,035,357
Dec 2, 2025	12.61	13.40	12.61	12.96	12.96	2.13%	3,965,458
Dec 1, 2025	12.51	12.76	12.50	12.69	12.69	1.68%	1,123,004
Nov 28, 2025	12.69	12.80	12.42	12.48	12.48	-0.79%	2,135,205
Nov 27, 2025	12.75	12.75	12.51	12.58	12.58	-0.24%	444,282
Nov 26, 2025	12.75	12.75	12.44	12.61	12.61	-1.33%	788,920
Nov 25, 2025	12.66	12.85	12.60	12.78	12.78	0.95%	379,898
Nov 24, 2025	12.90	13.08	12.51	12.66	12.66	-1.17%	1,192,766
Nov 21, 2025	13.00	13.13	12.72	12.81	12.81	-1.31%	717,585