Aisha Steel Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.34	17.60	16.40	16.92	16.92	-2.20%	12,690,370
Sep 10, 2026	17.72	18.39	17.00	17.30	17.30	-2.97%	16,832,680
Sep 9, 2026	17.75	18.40	16.61	17.83	17.83	2.89%	28,558,495
Sep 8, 2026	16.00	17.68	15.45	17.33	17.33	7.77%	22,886,290
Sep 7, 2026	16.96	16.96	16.01	16.08	16.08	-3.07%	7,246,406
Sep 4, 2026	16.25	17.39	16.20	16.59	16.59	3.17%	35,373,048
Sep 3, 2026	14.63	16.08	14.63	16.08	16.08	9.99%	19,279,803
Sep 2, 2026	14.00	14.75	13.86	14.62	14.62	4.13%	4,451,790
Sep 1, 2026	14.01	14.25	13.85	14.04	14.04	-0.21%	1,200,445
Aug 31, 2026	14.40	14.49	14.02	14.07	14.07	-2.36%	2,056,821
Aug 28, 2026	14.67	14.77	14.36	14.41	14.41	-1.71%	2,035,109
Aug 27, 2026	14.81	15.06	14.62	14.66	14.66	-0.48%	1,259,284
Aug 25, 2026	14.81	15.00	14.69	14.73	14.73	-1.41%	1,300,818
Aug 24, 2026	14.95	15.09	14.75	14.94	14.94	1.36%	3,357,528
Aug 21, 2026	15.40	15.55	14.50	14.74	14.74	-3.66%	4,043,287
Aug 20, 2026	15.30	15.79	15.12	15.30	15.30	0.07%	8,338,865
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