Aisha Steel Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	12.48	12.48	12.25	12.29	12.29	-0.32%	384,914
Jun 4, 2026	12.30	12.54	12.29	12.33	12.33	1.57%	620,561
Jun 3, 2026	12.40	12.59	12.00	12.14	12.14	-2.41%	1,160,592
Jun 2, 2026	12.75	12.75	12.38	12.44	12.44	-0.72%	988,900
Jun 1, 2026	12.38	12.94	12.20	12.53	12.53	1.62%	4,826,312
May 29, 2026	12.18	12.38	12.09	12.33	12.33	1.23%	748,895
May 25, 2026	12.25	12.30	12.02	12.18	12.18	1.50%	1,448,442
May 22, 2026	12.26	12.39	11.98	12.00	12.00	-2.04%	702,811
May 21, 2026	12.00	12.34	11.90	12.25	12.25	2.77%	31,042,430
May 20, 2026	12.00	12.05	11.81	11.92	11.92	-0.42%	103,521
May 19, 2026	11.83	12.18	11.80	11.97	11.97	1.01%	494,669
May 18, 2026	12.29	12.30	11.80	11.85	11.85	-3.19%	630,077
May 15, 2026	11.90	12.30	11.90	12.24	12.24	2.26%	1,886,439
May 14, 2026	12.06	12.14	11.85	11.97	11.97	0.25%	1,188,367
May 13, 2026	12.09	12.09	11.90	11.94	11.94	-0.58%	207,944
May 12, 2026	12.15	12.15	11.90	12.01	12.01	-0.58%	1,493,877
May 11, 2026	12.00	12.19	11.81	12.08	12.08	-0.25%	524,881
May 8, 2026	12.05	12.24	11.75	12.11	12.11	0.58%	1,596,322
May 7, 2026	12.28	12.44	11.99	12.04	12.04	-1.87%	714,678
May 6, 2026	12.00	12.32	11.55	12.27	12.27	3.46%	3,202,052
May 5, 2026	11.51	12.12	11.51	11.86	11.86	2.24%	2,766,191
May 4, 2026	11.63	11.95	11.50	11.60	11.60	1.13%	502,248
Apr 30, 2026	11.61	11.75	11.24	11.47	11.47	-2.55%	1,557,794
Apr 29, 2026	11.63	12.15	11.50	11.77	11.77	1.29%	3,016,988
Apr 28, 2026	11.78	11.90	11.55	11.62	11.62	-1.94%	905,780
Apr 27, 2026	11.89	12.05	11.75	11.85	11.85	-0.42%	330,649
Apr 24, 2026	11.65	11.99	11.65	11.90	11.90	-0.58%	3,833,355