Aisha Steel Mills Limited (PSX:ASL)
Pakistan · Delayed Price · Currency is PKR 14.69
-0.05 (-0.34%)
At close: Sep 30, 2025
Aisha Steel Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 14.75 | 14.75 | 14.42 | 14.51 | 14.51 | -1.23% | 4,142,939 |
| Sep 30, 2025 | 14.80 | 14.84 | 14.50 | 14.69 | 14.69 | -0.34% | 3,385,230 |
| Sep 29, 2025 | 14.94 | 15.00 | 14.61 | 14.74 | 14.74 | -0.54% | 3,524,963 |
| Sep 26, 2025 | 15.20 | 15.20 | 14.74 | 14.82 | 14.82 | -1.20% | 6,743,238 |
| Sep 25, 2025 | 15.10 | 15.32 | 14.96 | 15.00 | 15.00 | -0.40% | 3,244,910 |
| Sep 24, 2025 | 15.75 | 15.85 | 14.94 | 15.06 | 15.06 | -2.52% | 8,795,242 |
| Sep 23, 2025 | 15.38 | 15.94 | 15.30 | 15.45 | 15.45 | 1.25% | 11,612,990 |
| Sep 22, 2025 | 15.01 | 15.45 | 14.80 | 15.26 | 15.26 | 1.80% | 10,310,660 |
| Sep 19, 2025 | 15.34 | 15.58 | 14.87 | 14.99 | 14.99 | -0.46% | 11,040,230 |
| Sep 18, 2025 | 14.99 | 15.37 | 14.74 | 15.06 | 15.06 | 1.89% | 11,963,550 |
| Sep 17, 2025 | 14.50 | 15.10 | 14.30 | 14.78 | 14.78 | 2.35% | 8,233,760 |
| Sep 16, 2025 | 14.80 | 14.99 | 14.38 | 14.44 | 14.44 | -2.30% | 6,992,786 |
| Sep 15, 2025 | 15.00 | 15.47 | 14.72 | 14.78 | 14.78 | -2.05% | 7,715,917 |
| Sep 12, 2025 | 14.25 | 15.38 | 13.87 | 15.09 | 15.09 | 7.17% | 23,190,120 |
| Sep 11, 2025 | 13.42 | 14.76 | 13.36 | 14.08 | 14.08 | 3.99% | 19,649,610 |
| Sep 10, 2025 | 13.65 | 13.85 | 13.25 | 13.54 | 13.54 | -3.84% | 13,157,600 |
| Sep 9, 2025 | 14.50 | 14.63 | 13.91 | 14.08 | 14.08 | -2.22% | 4,972,355 |
| Sep 8, 2025 | 14.14 | 14.64 | 13.80 | 14.40 | 14.40 | 3.15% | 12,179,090 |
| Sep 5, 2025 | 14.20 | 14.55 | 13.80 | 13.96 | 13.96 | -1.34% | 10,260,600 |
| Sep 4, 2025 | 14.07 | 14.40 | 14.01 | 14.15 | 14.15 | 0.57% | 3,762,426 |
| Sep 3, 2025 | 14.30 | 14.49 | 14.05 | 14.07 | 14.07 | -1.95% | 4,401,790 |
| Sep 2, 2025 | 14.90 | 15.09 | 14.20 | 14.35 | 14.35 | -3.50% | 6,142,729 |
| Sep 1, 2025 | 14.09 | 15.20 | 13.81 | 14.87 | 14.87 | 6.82% | 13,350,110 |
| Aug 29, 2025 | 13.85 | 14.25 | 13.61 | 13.92 | 13.92 | 1.68% | 6,874,518 |
| Aug 28, 2025 | 13.50 | 13.82 | 13.50 | 13.69 | 13.69 | 2.16% | 4,725,976 |
| Aug 27, 2025 | 13.37 | 13.65 | 13.30 | 13.40 | 13.40 | 0.98% | 11,294,400 |
| Aug 26, 2025 | 13.39 | 13.60 | 13.00 | 13.27 | 13.27 | -0.90% | 12,304,790 |
| Aug 25, 2025 | 13.41 | 13.70 | 13.17 | 13.39 | 13.39 | -1.03% | 2,832,313 |
| Aug 22, 2025 | 13.78 | 13.88 | 13.50 | 13.53 | 13.53 | -1.74% | 2,747,663 |
| Aug 21, 2025 | 14.35 | 14.55 | 13.50 | 13.77 | 13.77 | -3.77% | 9,412,822 |
| Aug 20, 2025 | 14.44 | 14.70 | 14.25 | 14.31 | 14.31 | 0.07% | 6,221,988 |
| Aug 19, 2025 | 13.83 | 14.85 | 13.45 | 14.30 | 14.30 | 5.22% | 25,534,090 |
| Aug 18, 2025 | 13.63 | 13.76 | 13.30 | 13.59 | 13.59 | 0.89% | 15,029,720 |
| Aug 15, 2025 | 12.95 | 13.83 | 12.90 | 13.47 | 13.47 | 4.26% | 30,027,480 |
| Aug 13, 2025 | 12.30 | 13.39 | 12.26 | 12.92 | 12.92 | 6.08% | 48,592,370 |
| Aug 12, 2025 | 11.90 | 12.44 | 11.76 | 12.18 | 12.18 | 2.61% | 24,111,600 |
| Aug 11, 2025 | 11.89 | 11.99 | 11.71 | 11.87 | 11.87 | 0.68% | 5,850,451 |
| Aug 8, 2025 | 11.80 | 11.92 | 11.61 | 11.79 | 11.79 | 0.26% | 3,025,637 |
| Aug 7, 2025 | 12.10 | 12.10 | 11.71 | 11.76 | 11.76 | -1.51% | 2,835,226 |
| Aug 6, 2025 | 11.89 | 12.05 | 11.81 | 11.94 | 11.94 | 1.02% | 6,838,397 |
| Aug 5, 2025 | 11.85 | 12.04 | 11.80 | 11.82 | 11.82 | -0.76% | 1,661,586 |
| Aug 4, 2025 | 11.80 | 12.04 | 11.66 | 11.91 | 11.91 | 1.28% | 2,964,406 |
| Aug 1, 2025 | 11.98 | 12.00 | 11.69 | 11.76 | 11.76 | -0.59% | 2,676,488 |
| Jul 31, 2025 | 12.15 | 12.20 | 11.79 | 11.83 | 11.83 | -1.99% | 6,404,551 |
| Jul 30, 2025 | 12.40 | 12.49 | 11.95 | 12.07 | 12.07 | -2.50% | 9,024,709 |
| Jul 29, 2025 | 12.86 | 12.95 | 12.27 | 12.38 | 12.38 | -2.98% | 19,009,380 |
| Jul 28, 2025 | 12.34 | 13.45 | 12.30 | 12.76 | 12.76 | 3.40% | 51,818,820 |
| Jul 25, 2025 | 11.50 | 12.39 | 11.50 | 12.34 | 12.34 | 9.59% | 35,595,340 |
| Jul 24, 2025 | 11.43 | 11.55 | 11.25 | 11.26 | 11.26 | -1.14% | 984,141 |
| Jul 23, 2025 | 11.28 | 11.75 | 11.25 | 11.39 | 11.39 | 0.53% | 5,288,859 |