Amreli Steels Limited (PSX:ASTL)
Pakistan · Delayed Price · Currency is PKR 23.11
-0.12 (-0.52%)
At close: Sep 10, 2025
Amreli Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 23.25 | 23.34 | 22.92 | 23.11 | 23.11 | -0.52% | 182,142 |
| Sep 9, 2025 | 23.79 | 24.03 | 23.20 | 23.23 | 23.23 | -1.94% | 357,115 |
| Sep 8, 2025 | 23.04 | 24.05 | 22.95 | 23.69 | 23.69 | 2.91% | 1,116,654 |
| Sep 5, 2025 | 23.20 | 23.28 | 22.93 | 23.02 | 23.02 | -0.35% | 245,237 |
| Sep 4, 2025 | 23.49 | 23.49 | 22.75 | 23.10 | 23.10 | -0.86% | 371,492 |
| Sep 3, 2025 | 23.45 | 23.84 | 23.22 | 23.30 | 23.30 | -0.30% | 564,956 |
| Sep 2, 2025 | 23.22 | 24.19 | 23.22 | 23.37 | 23.37 | 0.65% | 1,949,276 |
| Sep 1, 2025 | 22.50 | 23.43 | 22.30 | 23.22 | 23.22 | 5.07% | 1,155,615 |
| Aug 29, 2025 | 21.80 | 22.29 | 21.62 | 22.10 | 22.10 | 0.87% | 195,341 |
| Aug 28, 2025 | 21.80 | 22.23 | 21.52 | 21.91 | 21.91 | 0.18% | 115,240 |
| Aug 27, 2025 | 21.99 | 22.34 | 21.80 | 21.87 | 21.87 | -0.09% | 272,973 |
| Aug 26, 2025 | 21.95 | 22.00 | 21.50 | 21.89 | 21.89 | -0.18% | 365,366 |
| Aug 25, 2025 | 22.25 | 22.25 | 21.85 | 21.93 | 21.93 | -0.36% | 75,712 |
| Aug 22, 2025 | 22.01 | 22.45 | 22.00 | 22.01 | 22.01 | -1.03% | 135,366 |
| Aug 21, 2025 | 22.55 | 22.95 | 22.05 | 22.24 | 22.24 | -1.68% | 225,934 |
| Aug 20, 2025 | 23.00 | 23.10 | 22.50 | 22.62 | 22.62 | -0.26% | 392,437 |
| Aug 19, 2025 | 22.36 | 23.44 | 22.30 | 22.68 | 22.68 | 2.12% | 1,492,437 |
| Aug 18, 2025 | 22.35 | 22.37 | 22.02 | 22.21 | 22.21 | -0.58% | 139,919 |
| Aug 15, 2025 | 21.87 | 22.65 | 21.87 | 22.34 | 22.34 | 2.34% | 717,241 |
| Aug 13, 2025 | 21.61 | 22.30 | 21.61 | 21.83 | 21.83 | 0.46% | 454,636 |
| Aug 12, 2025 | 21.61 | 22.11 | 21.58 | 21.73 | 21.73 | -0.18% | 134,539 |
| Aug 11, 2025 | 21.55 | 22.00 | 21.51 | 21.77 | 21.77 | -0.41% | 45,667 |
| Aug 8, 2025 | 22.20 | 22.30 | 21.70 | 21.86 | 21.86 | 0.32% | 252,213 |
| Aug 7, 2025 | 22.10 | 22.25 | 21.75 | 21.79 | 21.79 | -0.41% | 182,840 |
| Aug 6, 2025 | 22.00 | 22.24 | 21.51 | 21.88 | 21.88 | -0.05% | 65,851 |
| Aug 5, 2025 | 22.30 | 22.30 | 21.80 | 21.89 | 21.89 | -0.50% | 202,098 |
| Aug 4, 2025 | 22.13 | 22.40 | 21.75 | 22.00 | 22.00 | -0.59% | 84,563 |
| Aug 1, 2025 | 21.95 | 22.28 | 21.51 | 22.13 | 22.13 | 0.64% | 94,209 |
| Jul 31, 2025 | 22.00 | 22.43 | 21.80 | 21.99 | 21.99 | -1.35% | 145,376 |
| Jul 30, 2025 | 22.01 | 22.65 | 21.70 | 22.29 | 22.29 | 0.41% | 424,294 |
| Jul 29, 2025 | 23.33 | 23.33 | 22.00 | 22.20 | 22.20 | -3.48% | 366,155 |
| Jul 28, 2025 | 22.97 | 23.35 | 22.75 | 23.00 | 23.00 | 2.04% | 1,503,035 |
| Jul 25, 2025 | 21.74 | 22.94 | 21.51 | 22.54 | 22.54 | 5.52% | 482,106 |
| Jul 24, 2025 | 21.31 | 21.84 | 21.25 | 21.36 | 21.36 | -0.47% | 51,583 |
| Jul 23, 2025 | 21.82 | 21.82 | 21.35 | 21.46 | 21.46 | -0.19% | 295,592 |
| Jul 22, 2025 | 21.71 | 21.94 | 21.41 | 21.50 | 21.50 | -0.97% | 215,218 |
| Jul 21, 2025 | 22.39 | 22.44 | 21.50 | 21.71 | 21.71 | -2.30% | 267,149 |
| Jul 18, 2025 | 22.55 | 22.60 | 22.07 | 22.22 | 22.22 | -2.24% | 51,620 |
| Jul 17, 2025 | 22.78 | 22.85 | 22.40 | 22.73 | 22.73 | 0.58% | 234,942 |
| Jul 16, 2025 | 22.53 | 22.98 | 22.40 | 22.60 | 22.60 | 0.40% | 254,155 |
| Jul 15, 2025 | 23.04 | 23.37 | 22.48 | 22.51 | 22.51 | -2.60% | 170,873 |
| Jul 14, 2025 | 23.00 | 23.87 | 23.00 | 23.11 | 23.11 | 1.14% | 881,579 |
| Jul 11, 2025 | 23.62 | 23.62 | 22.80 | 22.85 | 22.85 | -1.76% | 881,584 |
| Jul 10, 2025 | 23.00 | 24.00 | 23.00 | 23.26 | 23.26 | 1.04% | 1,684,512 |
| Jul 9, 2025 | 23.29 | 23.40 | 22.80 | 23.02 | 23.02 | 0.09% | 756,433 |
| Jul 8, 2025 | 22.90 | 23.20 | 22.78 | 23.00 | 23.00 | - | 172,695 |
| Jul 7, 2025 | 23.16 | 23.35 | 22.95 | 23.00 | 23.00 | -0.90% | 366,671 |
| Jul 4, 2025 | 23.95 | 23.95 | 23.00 | 23.21 | 23.21 | -1.53% | 318,739 |
| Jul 3, 2025 | 23.29 | 24.88 | 22.75 | 23.57 | 23.57 | 2.48% | 1,543,986 |
| Jul 2, 2025 | 23.49 | 23.78 | 22.91 | 23.00 | 23.00 | -1.58% | 191,753 |