Aisha Steel Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	13.00	13.17	12.96	12.98	12.98	-0.61%	635,223
Nov 19, 2025	13.38	13.38	13.01	13.06	13.06	-0.99%	647,643
Nov 18, 2025	13.16	13.64	12.98	13.19	13.19	1.31%	3,997,587
Nov 17, 2025	13.10	13.34	12.90	13.02	13.02	-0.46%	1,638,352
Nov 14, 2025	12.81	13.20	12.81	13.08	13.08	0.54%	677,350
Nov 13, 2025	12.50	13.10	12.50	13.01	13.01	3.01%	1,503,629
Nov 12, 2025	12.57	12.86	12.51	12.63	12.63	0.48%	798,069
Nov 11, 2025	13.22	13.34	12.42	12.57	12.57	-4.92%	1,512,438
Nov 10, 2025	13.22	13.33	13.15	13.22	13.22	0.08%	869,226
Nov 7, 2025	13.25	13.50	13.05	13.21	13.21	0.08%	1,543,824
Nov 6, 2025	13.53	13.61	13.10	13.20	13.20	-2.44%	1,372,888
Nov 5, 2025	13.89	13.89	13.35	13.53	13.53	-1.31%	795,729
Nov 4, 2025	13.22	14.22	13.22	13.71	13.71	3.39%	5,963,995
Nov 3, 2025	12.88	13.74	12.82	13.26	13.26	2.95%	5,452,797
Oct 31, 2025	12.50	12.98	12.50	12.88	12.88	3.62%	1,722,694
Oct 30, 2025	12.87	12.90	12.02	12.43	12.43	-2.66%	4,656,084
Oct 29, 2025	13.70	13.70	12.75	12.77	12.77	-4.56%	5,023,579
Oct 28, 2025	13.84	13.84	13.30	13.38	13.38	-2.26%	849,361
Oct 27, 2025	13.99	14.00	13.53	13.69	13.69	-1.08%	1,520,013
Oct 24, 2025	14.13	14.13	13.75	13.84	13.84	-1.49%	1,113,569
Oct 23, 2025	14.19	14.25	13.97	14.05	14.05	-0.28%	3,287,297
Oct 22, 2025	14.38	14.40	14.01	14.09	14.09	-1.12%	900,513
Oct 21, 2025	14.39	14.48	14.20	14.25	14.25	0.21%	1,329,875
Oct 20, 2025	14.37	14.59	14.06	14.22	14.22	-0.97%	1,975,751
Oct 17, 2025	14.03	14.48	14.03	14.36	14.36	0.91%	2,521,039
Oct 16, 2025	14.93	15.26	14.10	14.23	14.23	-3.79%	13,699,240
Oct 15, 2025	13.86	14.90	13.50	14.79	14.79	7.02%	11,133,890
Oct 14, 2025	12.78	13.90	12.78	13.82	13.82	8.48%	8,395,487
Oct 13, 2025	13.41	13.60	12.37	12.74	12.74	-5.00%	9,439,521