Aisha Steel Mills Limited (PSX:ASL)
14.09
-0.16 (-1.12%)
At close: Oct 22, 2025
Aisha Steel Mills Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Oct 10, 2025 | 13.90 | 14.08 | 13.28 | 13.41 | 13.41 | -3.59% | 5,640,315 |
Oct 9, 2025 | 13.81 | 14.10 | 13.60 | 13.91 | 13.91 | -1.56% | 5,110,562 |
Oct 8, 2025 | 14.35 | 14.85 | 13.75 | 14.13 | 14.13 | -2.35% | 9,187,982 |
Oct 7, 2025 | 14.53 | 15.00 | 14.36 | 14.47 | 14.47 | -1.56% | 2,525,759 |
Oct 6, 2025 | 14.65 | 15.17 | 14.40 | 14.70 | 14.70 | -1.61% | 5,422,553 |
Oct 3, 2025 | 14.74 | 15.28 | 14.50 | 14.94 | 14.94 | 1.36% | 6,898,141 |
Oct 2, 2025 | 14.53 | 14.81 | 14.41 | 14.74 | 14.74 | 1.59% | 2,897,950 |
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 |