Amreli Steels Limited (PSX:ASTL)
Pakistan · Delayed Price · Currency is PKR 22.65
+1.03 (4.76%)
At close: Oct 14, 2025
Amreli Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 22.00 | 22.90 | 22.00 | 22.65 | 22.65 | 4.76% | 2,160,562 |
| Oct 13, 2025 | 23.00 | 24.40 | 21.25 | 21.62 | 21.62 | -7.84% | 2,313,751 |
| Oct 10, 2025 | 23.60 | 24.00 | 23.31 | 23.46 | 23.46 | -2.21% | 1,271,922 |
| Oct 9, 2025 | 23.93 | 24.51 | 23.40 | 23.99 | 23.99 | 0.25% | 1,912,138 |
| Oct 8, 2025 | 24.38 | 24.52 | 23.80 | 23.93 | 23.93 | -1.20% | 1,091,006 |
| Oct 7, 2025 | 24.83 | 24.83 | 24.05 | 24.22 | 24.22 | -1.10% | 803,182 |
| Oct 6, 2025 | 25.50 | 26.20 | 24.20 | 24.49 | 24.49 | -2.89% | 5,417,068 |
| Oct 3, 2025 | 25.00 | 25.55 | 24.91 | 25.22 | 25.22 | 1.37% | 2,829,507 |
| Oct 2, 2025 | 24.30 | 25.50 | 23.70 | 24.88 | 24.88 | 2.34% | 4,334,826 |
| Oct 1, 2025 | 24.84 | 25.30 | 24.15 | 24.31 | 24.31 | -2.13% | 1,642,123 |
| Sep 30, 2025 | 25.10 | 25.53 | 24.70 | 24.84 | 24.84 | -0.76% | 3,309,028 |
| Sep 29, 2025 | 25.20 | 25.55 | 24.75 | 25.03 | 25.03 | -0.16% | 3,494,492 |
| Sep 26, 2025 | 25.00 | 26.00 | 24.71 | 25.07 | 25.07 | -3.05% | 10,743,430 |
| Sep 25, 2025 | 30.00 | 30.27 | 25.86 | 25.86 | 25.86 | -9.99% | 29,452,320 |
| Sep 24, 2025 | 27.25 | 30.00 | 26.56 | 28.73 | 28.73 | 2.86% | 4,502,804 |
| Sep 23, 2025 | 28.49 | 28.99 | 27.50 | 27.93 | 27.93 | -0.71% | 964,588 |
| Sep 22, 2025 | 28.90 | 29.01 | 27.50 | 28.13 | 28.13 | -0.81% | 1,860,560 |
| Sep 19, 2025 | 27.20 | 28.55 | 26.85 | 28.36 | 28.36 | 4.77% | 2,506,892 |
| Sep 18, 2025 | 26.96 | 27.25 | 26.60 | 27.07 | 27.07 | 0.41% | 1,011,484 |
| Sep 17, 2025 | 27.98 | 27.98 | 26.85 | 26.96 | 26.96 | -2.18% | 646,461 |
| Sep 16, 2025 | 28.49 | 28.55 | 27.30 | 27.56 | 27.56 | -2.41% | 1,501,351 |
| Sep 15, 2025 | 28.26 | 28.80 | 26.48 | 28.24 | 28.24 | 1.00% | 5,532,424 |
| Sep 12, 2025 | 27.00 | 27.96 | 26.00 | 27.96 | 27.96 | 9.99% | 5,554,277 |
| Sep 11, 2025 | 23.30 | 25.42 | 23.20 | 25.42 | 25.42 | 10.00% | 3,374,562 |
| 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 |