Aisha Steel Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	14.99	16.00	14.60	15.29	15.29	3.52%	27,214,260
Aug 18, 2026	14.92	15.38	14.60	14.77	14.77	-1.01%	10,470,384
Aug 17, 2026	14.00	15.13	13.70	14.92	14.92	7.34%	13,151,740
Aug 13, 2026	13.97	14.35	13.73	13.90	13.90	-0.07%	6,647,376
Aug 12, 2026	13.51	13.99	13.51	13.91	13.91	2.96%	1,677,309
Aug 11, 2026	13.50	13.80	13.42	13.51	13.51	-0.73%	1,259,159
Aug 10, 2026	14.00	14.20	13.53	13.61	13.61	-1.73%	1,928,464
Aug 7, 2026	14.05	14.20	13.78	13.85	13.85	-1.28%	1,195,627
Aug 6, 2026	13.85	14.40	13.85	14.03	14.03	3.16%	7,250,646
Aug 5, 2026	13.75	13.80	13.51	13.60	13.60	-0.29%	1,968,489
Aug 4, 2026	13.99	13.99	13.61	13.64	13.64	0.15%	17,663,056
Aug 3, 2026	13.29	13.76	13.16	13.62	13.62	3.97%	17,079,058
Jul 31, 2026	12.82	13.15	12.60	13.10	13.10	3.31%	1,775,199
Jul 30, 2026	12.70	12.74	12.40	12.68	12.68	-0.70%	625,044
Jul 29, 2026	12.31	12.88	12.31	12.77	12.77	1.35%	1,393,213
Jul 28, 2026	12.68	12.68	12.57	12.60	12.60	-0.40%	125,088
Jul 27, 2026	12.40	12.80	12.31	12.65	12.65	2.60%	1,125,272
Jul 24, 2026	12.03	12.60	12.02	12.33	12.33	-0.64%	599,119
Jul 23, 2026	12.60	12.69	12.32	12.41	12.41	-1.12%	402,851
Jul 22, 2026	12.72	12.95	12.49	12.55	12.55	-1.88%	1,374,029
Jul 21, 2026	12.77	13.00	12.70	12.79	12.79	0.95%	2,127,673
Jul 20, 2026	12.46	12.79	12.20	12.67	12.67	0.24%	2,544,940
Jul 17, 2026	12.60	12.87	12.42	12.64	12.64	0.72%	8,288,648
Jul 16, 2026	12.97	12.99	12.46	12.55	12.55	-1.65%	1,522,315
Jul 15, 2026	12.70	12.99	12.55	12.76	12.76	-0.39%	622,065
Jul 14, 2026	13.02	13.13	12.75	12.81	12.81	-2.29%	1,308,876
Jul 13, 2026	13.02	13.25	12.78	13.11	13.11	-1.13%	2,514,336
Jul 10, 2026	12.88	13.33	12.88	13.26	13.26	2.47%	1,646,904
Jul 9, 2026	12.69	12.99	12.54	12.94	12.94	-	340,559
Jul 8, 2026	13.30	13.34	12.70	12.94	12.94	-3.93%	1,836,157
Jul 7, 2026	13.41	13.65	13.27	13.47	13.47	0.52%	1,874,184
Jul 6, 2026	13.19	13.62	13.10	13.40	13.40	1.59%	1,376,598
Jul 3, 2026	13.30	13.53	13.10	13.19	13.19	-1.05%	2,042,588
Jul 2, 2026	13.10	13.40	13.04	13.33	13.33	1.99%	1,406,273
Jul 1, 2026	13.25	13.26	13.01	13.07	13.07	-0.53%	923,694
Jun 30, 2026	13.40	13.40	12.98	13.14	13.14	1.00%	550,811
Jun 29, 2026	13.17	13.44	12.51	13.01	13.01	-1.21%	730,907
Jun 24, 2026	13.37	13.45	13.10	13.17	13.17	-1.50%	669,980
Jun 23, 2026	13.30	13.55	13.19	13.37	13.37	1.29%	2,222,135
Jun 22, 2026	13.50	13.50	12.95	13.20	13.20	-1.35%	1,204,906
Jun 19, 2026	13.07	13.60	12.91	13.38	13.38	2.37%	4,014,167
Jun 18, 2026	13.05	13.47	12.99	13.07	13.07	0.38%	2,326,692
Jun 17, 2026	13.50	13.60	12.90	13.02	13.02	-3.34%	2,959,176
Jun 16, 2026	13.60	13.85	13.40	13.47	13.47	-1.10%	2,365,206
Jun 15, 2026	13.80	14.26	13.35	13.62	13.62	2.41%	7,622,124
Jun 12, 2026	13.50	13.55	13.11	13.30	13.30	1.76%	3,075,531
Jun 11, 2026	13.00	13.56	12.81	13.07	13.07	-1.58%	4,303,221
Jun 10, 2026	12.25	13.56	12.25	13.28	13.28	7.70%	17,975,730
Jun 9, 2026	12.19	12.40	12.19	12.33	12.33	2.24%	659,506
Jun 8, 2026	12.10	12.47	12.02	12.06	12.06	-1.87%	506,803