Aisha Steel Mills Limited (PSX:ASLCPS)
Pakistan · Delayed Price · Currency is PKR · Preferred Stock52.63
+1.55 (3.03%)
At close: Sep 5, 2025
Aisha Steel Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 56.15 | 56.15 | 50.70 | 52.63 | 52.63 | 3.03% | 1,806 |
| Sep 4, 2025 | 55.99 | 61.50 | 50.49 | 51.08 | 51.08 | -8.95% | 6,751 |
| Sep 3, 2025 | 67.00 | 67.00 | 55.20 | 56.10 | 56.10 | -8.50% | 515 |
| Sep 2, 2025 | 67.00 | 67.99 | 61.30 | 61.31 | 61.31 | -9.98% | 5,818 |
| Sep 1, 2025 | 68.11 | 68.11 | 68.00 | 68.11 | 68.11 | 10.00% | 9,158 |
| Aug 29, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 10.00% | 800 |
| Aug 28, 2025 | 56.31 | 56.31 | 46.07 | 56.29 | 56.29 | 9.96% | 1,012 |
| Aug 27, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 9.99% | 1,500 |
| Aug 26, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 10.00% | 1,000 |
| Aug 25, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 10.01% | 1,250 |
| Aug 22, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 20.91% | 400 |
| Aug 20, 2025 | 32.11 | 32.11 | 32.11 | 31.81 | 31.81 | 8.98% | 400 |
| Aug 19, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 9.98% | 500 |
| Aug 18, 2025 | 27.80 | 27.80 | 27.80 | 26.54 | 26.54 | 5.03% | 120 |
| Aug 15, 2025 | 27.69 | 27.78 | 22.80 | 25.27 | 25.27 | - | 42 |
| Aug 13, 2025 | 20.70 | 25.28 | 20.70 | 25.27 | 25.27 | 9.97% | 3,907 |
| Aug 12, 2025 | 19.15 | 23.00 | 19.15 | 22.98 | 22.98 | 8.29% | 754 |
| Aug 11, 2025 | 19.50 | 23.00 | 19.50 | 21.22 | 21.22 | - | 18 |
| Aug 8, 2025 | 23.00 | 23.32 | 19.20 | 21.22 | 21.22 | - | 2,533 |
| Aug 7, 2025 | 25.50 | 25.50 | 21.00 | 21.22 | 21.22 | -8.73% | 1,462 |
| Aug 6, 2025 | 23.50 | 23.50 | 20.96 | 23.25 | 23.25 | - | 332 |
| Aug 5, 2025 | 23.60 | 23.60 | 22.50 | 23.25 | 23.25 | 8.24% | 707 |
| Aug 4, 2025 | 21.00 | 21.50 | 19.63 | 21.48 | 21.48 | 9.42% | 1,313 |
| Aug 1, 2025 | 23.90 | 23.90 | 19.61 | 19.63 | 19.63 | -9.91% | 4,517 |
| Jul 31, 2025 | 23.90 | 23.90 | 23.90 | 21.79 | 21.79 | - | 6 |
| Jul 30, 2025 | 21.74 | 26.58 | 21.74 | 21.79 | 21.79 | -9.81% | 4,355 |
| Jul 29, 2025 | 24.15 | 24.16 | 24.15 | 24.16 | 24.16 | 10.02% | 7,635 |
| Jul 28, 2025 | 22.70 | 22.77 | 20.70 | 21.96 | 21.96 | 6.09% | 501 |
| Jul 25, 2025 | 22.70 | 22.70 | 22.00 | 20.70 | 20.70 | - | 202 |
| Jul 24, 2025 | 22.70 | 22.70 | 22.70 | 20.70 | 20.70 | - | 41 |
| Jul 23, 2025 | 20.70 | 23.00 | 20.70 | 20.70 | 20.70 | -10.00% | 1,001 |
| Jul 18, 2025 | 24.00 | 24.00 | 19.79 | 23.00 | 23.00 | 4.59% | 1,804 |
| Jul 17, 2025 | 18.09 | 22.11 | 18.09 | 21.99 | 21.99 | 9.40% | 3,889 |
| Jul 16, 2025 | 20.00 | 20.00 | 20.00 | 20.10 | 20.10 | -2.57% | 200 |
| Jul 15, 2025 | 17.00 | 20.63 | 17.00 | 20.63 | 20.63 | 10.03% | 3,758 |
| Jun 27, 2025 | 18.70 | 18.70 | 18.70 | 18.75 | 18.75 | - | 1 |
| Jun 20, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 11 |
| Jun 17, 2025 | 18.00 | 20.63 | 17.00 | 18.75 | 18.75 | - | 463 |
| Jun 12, 2025 | 18.82 | 18.82 | 17.01 | 18.75 | 18.75 | 9.59% | 1,011 |