Agha Steel Industries Limited (PSX:AGHA)
Pakistan
· Delayed Price · Currency is PKR 8.04
-0.10 (-1.23%)
At close: Dec 5, 2025
Agha Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.16 | 8.28 | 8.00 | 8.04 | 8.04 | -1.23% | 2,415,793 |
| Dec 4, 2025 | 8.28 | 8.28 | 8.10 | 8.14 | 8.14 | -0.37% | 1,087,117 |
| Dec 3, 2025 | 8.25 | 8.35 | 8.15 | 8.17 | 8.17 | -0.97% | 469,026 |
| Dec 2, 2025 | 8.26 | 8.53 | 8.10 | 8.25 | 8.25 | -0.60% | 4,612,697 |
| Dec 1, 2025 | 8.03 | 8.34 | 8.02 | 8.30 | 8.30 | 3.11% | 4,033,933 |
| Nov 28, 2025 | 8.16 | 8.19 | 8.01 | 8.05 | 8.05 | -0.37% | 1,652,628 |
| Nov 27, 2025 | 8.07 | 8.10 | 7.96 | 8.08 | 8.08 | 1.76% | 2,199,387 |
| Nov 26, 2025 | 8.36 | 8.56 | 7.86 | 7.94 | 7.94 | -6.15% | 11,046,630 |
| Nov 25, 2025 | 8.44 | 8.60 | 8.30 | 8.46 | 8.46 | 0.71% | 2,368,763 |
| Nov 24, 2025 | 8.40 | 8.62 | 8.29 | 8.40 | 8.40 | -0.83% | 908,725 |
| Nov 21, 2025 | 8.73 | 8.75 | 8.38 | 8.47 | 8.47 | -1.63% | 1,777,568 |
| Nov 20, 2025 | 8.70 | 8.80 | 8.46 | 8.61 | 8.61 | -1.37% | 2,408,102 |
| Nov 19, 2025 | 8.85 | 9.03 | 8.68 | 8.73 | 8.73 | -0.23% | 11,007,340 |
| Nov 18, 2025 | 8.21 | 9.37 | 8.21 | 8.75 | 8.75 | 4.54% | 41,683,320 |
| Nov 17, 2025 | 8.34 | 8.48 | 8.10 | 8.37 | 8.37 | 2.70% | 1,883,147 |
| Nov 14, 2025 | 8.28 | 8.28 | 7.99 | 8.15 | 8.15 | 0.49% | 1,924,198 |
| Nov 13, 2025 | 8.28 | 8.28 | 8.01 | 8.11 | 8.11 | -0.37% | 2,450,628 |
| Nov 12, 2025 | 8.22 | 8.35 | 8.05 | 8.14 | 8.14 | -0.97% | 827,076 |
| Nov 11, 2025 | 8.60 | 8.66 | 8.10 | 8.22 | 8.22 | -4.53% | 1,396,087 |
| Nov 10, 2025 | 8.15 | 8.79 | 8.10 | 8.61 | 8.61 | 6.30% | 5,814,365 |
| Nov 7, 2025 | 8.20 | 8.25 | 8.06 | 8.10 | 8.10 | -0.37% | 903,649 |
| Nov 6, 2025 | 8.15 | 8.23 | 8.11 | 8.13 | 8.13 | 0.99% | 869,044 |
| Nov 5, 2025 | 8.05 | 8.19 | 8.00 | 8.05 | 8.05 | -1.11% | 670,526 |
| Nov 4, 2025 | 8.10 | 8.27 | 8.02 | 8.14 | 8.14 | -0.12% | 669,193 |
| Nov 3, 2025 | 7.99 | 8.32 | 7.94 | 8.15 | 8.15 | 2.13% | 1,600,116 |
| Oct 31, 2025 | 8.00 | 8.24 | 7.92 | 7.98 | 7.98 | 0.88% | 2,551,289 |
| Oct 30, 2025 | 8.10 | 8.15 | 7.85 | 7.91 | 7.91 | -1.37% | 2,305,476 |
| Oct 29, 2025 | 8.11 | 8.24 | 8.00 | 8.02 | 8.02 | -2.67% | 2,361,146 |
| Oct 28, 2025 | 8.56 | 8.59 | 8.17 | 8.24 | 8.24 | -2.83% | 1,587,125 |
| Oct 27, 2025 | 8.65 | 8.65 | 8.45 | 8.48 | 8.48 | -1.40% | 1,892,022 |
| Oct 24, 2025 | 8.88 | 8.88 | 8.56 | 8.60 | 8.60 | -1.83% | 3,119,014 |
| Oct 23, 2025 | 8.98 | 9.05 | 8.70 | 8.76 | 8.76 | -2.01% | 6,119,052 |
| Oct 22, 2025 | 8.84 | 9.10 | 8.75 | 8.94 | 8.94 | 0.34% | 8,680,415 |
| Oct 21, 2025 | 9.21 | 9.21 | 8.88 | 8.91 | 8.91 | -2.09% | 3,522,958 |
| Oct 20, 2025 | 9.21 | 9.32 | 9.06 | 9.10 | 9.10 | -1.09% | 962,398 |
| Oct 17, 2025 | 9.11 | 9.39 | 9.10 | 9.20 | 9.20 | 1.21% | 1,627,502 |
| Oct 16, 2025 | 9.07 | 9.33 | 9.02 | 9.09 | 9.09 | -0.44% | 2,298,188 |
| Oct 15, 2025 | 9.10 | 9.42 | 9.01 | 9.13 | 9.13 | 2.01% | 4,831,647 |
| Oct 14, 2025 | 8.98 | 9.02 | 8.90 | 8.95 | 8.95 | 2.05% | 1,496,102 |
| Oct 13, 2025 | 8.96 | 9.18 | 8.71 | 8.77 | 8.77 | -2.12% | 3,249,558 |
| Oct 10, 2025 | 9.15 | 9.25 | 8.90 | 8.96 | 8.96 | -2.08% | 3,721,939 |
| Oct 9, 2025 | 9.48 | 9.48 | 9.10 | 9.15 | 9.15 | -1.40% | 2,141,745 |
| Oct 8, 2025 | 9.40 | 9.49 | 9.24 | 9.28 | 9.28 | -1.28% | 956,798 |
| Oct 7, 2025 | 9.55 | 9.60 | 9.02 | 9.40 | 9.40 | -0.11% | 3,796,226 |
| Oct 6, 2025 | 9.62 | 9.70 | 9.25 | 9.41 | 9.41 | -2.18% | 3,611,706 |
| Oct 3, 2025 | 9.74 | 9.85 | 9.57 | 9.62 | 9.62 | -1.23% | 3,347,552 |
| Oct 2, 2025 | 9.82 | 9.86 | 9.70 | 9.74 | 9.74 | -0.71% | 4,789,640 |
| Oct 1, 2025 | 10.15 | 10.16 | 9.76 | 9.81 | 9.81 | -2.39% | 8,523,251 |
| Sep 30, 2025 | 10.24 | 10.65 | 9.95 | 10.05 | 10.05 | -0.99% | 17,363,940 |
| Sep 29, 2025 | 9.76 | 10.25 | 9.75 | 10.15 | 10.15 | 3.26% | 5,615,721 |
| Sep 26, 2025 | 10.10 | 10.18 | 9.80 | 9.83 | 9.83 | -1.90% | 5,769,319 |
| Sep 25, 2025 | 10.35 | 10.45 | 9.95 | 10.02 | 10.02 | -1.38% | 9,890,741 |
| Sep 24, 2025 | 10.26 | 10.35 | 10.10 | 10.16 | 10.16 | -0.39% | 7,576,935 |
| Sep 23, 2025 | 10.16 | 10.41 | 10.10 | 10.20 | 10.20 | 0.49% | 7,554,439 |
| Sep 22, 2025 | 10.25 | 10.49 | 10.00 | 10.15 | 10.15 | -1.17% | 8,850,553 |
| Sep 19, 2025 | 10.70 | 10.85 | 10.20 | 10.27 | 10.27 | -3.11% | 12,672,460 |
| Sep 18, 2025 | 10.12 | 10.81 | 10.12 | 10.60 | 10.60 | 5.37% | 39,661,130 |
| Sep 17, 2025 | 9.80 | 10.15 | 9.67 | 10.06 | 10.06 | 3.71% | 18,493,840 |
| Sep 16, 2025 | 9.80 | 9.97 | 9.63 | 9.70 | 9.70 | -1.12% | 5,118,070 |
| Sep 15, 2025 | 9.96 | 10.09 | 9.70 | 9.81 | 9.81 | -1.21% | 8,415,570 |
| Sep 12, 2025 | 9.99 | 10.35 | 9.67 | 9.93 | 9.93 | 1.64% | 61,302,066 |
| Sep 11, 2025 | 9.14 | 9.92 | 9.04 | 9.77 | 9.77 | 7.84% | 113,014,000 |
| Sep 10, 2025 | 9.02 | 9.14 | 9.00 | 9.06 | 9.06 | -0.44% | 1,921,684 |
| Sep 9, 2025 | 9.29 | 9.30 | 9.05 | 9.10 | 9.10 | -0.98% | 2,208,191 |
| Sep 8, 2025 | 9.20 | 9.44 | 9.10 | 9.19 | 9.19 | 0.88% | 6,540,800 |
| Sep 5, 2025 | 9.12 | 9.30 | 9.03 | 9.11 | 9.11 | 0.22% | 3,603,987 |
| Sep 4, 2025 | 9.06 | 9.16 | 9.02 | 9.09 | 9.09 | 0.33% | 1,697,033 |
| Sep 3, 2025 | 9.27 | 9.30 | 9.01 | 9.06 | 9.06 | -1.20% | 4,618,124 |
| Sep 2, 2025 | 9.29 | 9.58 | 9.14 | 9.17 | 9.17 | -2.13% | 14,635,200 |
| Sep 1, 2025 | 9.01 | 9.61 | 9.01 | 9.37 | 9.37 | 4.34% | 15,933,200 |
| Aug 29, 2025 | 9.17 | 9.21 | 8.95 | 8.98 | 8.98 | -0.55% | 3,820,705 |
| Aug 28, 2025 | 8.86 | 9.20 | 8.86 | 9.03 | 9.03 | 0.33% | 2,174,009 |
| Aug 27, 2025 | 9.00 | 9.19 | 8.91 | 9.00 | 9.00 | 0.90% | 2,977,207 |
| Aug 26, 2025 | 8.96 | 9.00 | 8.90 | 8.92 | 8.92 | -0.34% | 1,026,214 |
| Aug 25, 2025 | 8.99 | 9.09 | 8.86 | 8.95 | 8.95 | -0.11% | 758,778 |
| Aug 22, 2025 | 9.02 | 9.14 | 8.90 | 8.96 | 8.96 | -0.55% | 790,581 |
| Aug 21, 2025 | 9.09 | 9.20 | 8.90 | 9.01 | 9.01 | -1.10% | 1,064,716 |
| Aug 20, 2025 | 9.20 | 9.30 | 9.10 | 9.11 | 9.11 | -0.65% | 862,491 |
| Aug 19, 2025 | 9.05 | 9.38 | 9.04 | 9.17 | 9.17 | 1.21% | 3,476,749 |
| Aug 18, 2025 | 9.07 | 9.18 | 9.01 | 9.06 | 9.06 | - | 768,120 |
| Aug 15, 2025 | 9.06 | 9.25 | 9.04 | 9.06 | 9.06 | 0.78% | 2,491,377 |
| Aug 13, 2025 | 8.84 | 9.27 | 8.80 | 8.99 | 8.99 | 2.04% | 6,054,962 |
| Aug 12, 2025 | 8.95 | 9.12 | 8.80 | 8.81 | 8.81 | -0.68% | 2,682,822 |
| Aug 11, 2025 | 8.93 | 9.00 | 8.80 | 8.87 | 8.87 | -1.22% | 738,329 |
| Aug 8, 2025 | 9.10 | 9.10 | 8.88 | 8.98 | 8.98 | -0.99% | 2,003,746 |
| Aug 7, 2025 | 9.44 | 9.44 | 9.03 | 9.07 | 9.07 | -0.44% | 1,567,368 |
| Aug 6, 2025 | 9.15 | 9.34 | 9.05 | 9.11 | 9.11 | -0.11% | 1,728,864 |
| Aug 5, 2025 | 9.15 | 9.24 | 9.06 | 9.12 | 9.12 | -0.55% | 417,417 |
| Aug 4, 2025 | 9.02 | 9.37 | 8.95 | 9.17 | 9.17 | 1.78% | 4,083,894 |
| Aug 1, 2025 | 9.20 | 9.35 | 8.90 | 9.01 | 9.01 | -1.74% | 3,488,846 |
| Jul 31, 2025 | 9.33 | 9.48 | 9.15 | 9.17 | 9.17 | -1.82% | 1,486,873 |
| Jul 30, 2025 | 9.50 | 9.92 | 9.30 | 9.34 | 9.34 | -1.58% | 8,048,199 |
| Jul 29, 2025 | 10.09 | 10.37 | 9.40 | 9.49 | 9.49 | -4.33% | 18,754,410 |
| Jul 28, 2025 | 9.00 | 9.98 | 9.00 | 9.92 | 9.92 | 10.47% | 46,621,630 |
| Jul 25, 2025 | 8.88 | 9.07 | 8.65 | 8.98 | 8.98 | 2.86% | 1,266,345 |
| Jul 24, 2025 | 8.75 | 8.91 | 8.72 | 8.73 | 8.73 | -0.46% | 201,077 |
| Jul 23, 2025 | 8.82 | 9.00 | 8.71 | 8.77 | 8.77 | -0.68% | 521,407 |
| Jul 22, 2025 | 8.82 | 9.06 | 8.74 | 8.83 | 8.83 | 0.34% | 706,177 |
| Jul 21, 2025 | 8.82 | 8.99 | 8.51 | 8.80 | 8.80 | 0.80% | 1,162,554 |
| Jul 18, 2025 | 9.08 | 9.14 | 8.65 | 8.73 | 8.73 | -3.22% | 1,591,628 |