Aisha Steel Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	11.29	11.47	11.25	11.33	11.33	0.71%	2,562,312
Jul 21, 2025	11.49	11.49	11.19	11.25	11.25	-0.88%	1,684,698
Jul 18, 2025	11.79	11.79	11.30	11.35	11.35	-2.41%	4,594,945
Jul 17, 2025	11.70	11.83	11.55	11.63	11.63	0.26%	3,057,249
Jul 16, 2025	11.77	11.79	11.34	11.60	11.60	-0.09%	3,917,012
Jul 15, 2025	12.35	12.40	11.53	11.61	11.61	-5.22%	5,786,344
Jul 14, 2025	12.30	12.55	12.13	12.25	12.25	1.16%	16,945,150
Jul 11, 2025	11.80	12.34	11.62	12.11	12.11	3.77%	25,050,240
Jul 10, 2025	11.45	11.94	11.40	11.67	11.67	2.28%	19,672,110
Jul 9, 2025	11.39	11.60	11.24	11.41	11.41	1.24%	5,754,604
Jul 8, 2025	11.20	11.42	11.06	11.27	11.27	1.26%	5,418,988
Jul 7, 2025	11.31	11.56	11.07	11.13	11.13	-1.33%	3,653,930
Jul 4, 2025	11.25	11.44	11.10	11.28	11.28	0.80%	2,540,921
Jul 3, 2025	11.15	11.53	10.91	11.19	11.19	0.63%	13,395,760
Jul 2, 2025	11.50	11.50	11.00	11.12	11.12	-2.37%	6,595,960
Jul 1, 2025	11.35	11.48	11.20	11.39	11.39	1.42%	4,830,036
Jun 30, 2025	10.72	11.60	10.70	11.23	11.23	5.35%	11,376,990
Jun 27, 2025	10.60	10.92	10.51	10.66	10.66	-0.56%	2,127,636