Aisha Steel Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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