Skip to main content
Agha Steel Industries Limited (PSX:AGHA)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
7.89
-0.18 (-2.23%)
At close: Apr 27, 2026

Agha Steel Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20268.108.167.817.897.89-2.23%4,722,497
Apr 24, 20268.218.538.008.078.07-2.65%10,320,130
Apr 23, 20267.988.377.808.298.296.69%24,954,760
Apr 22, 20267.227.987.027.777.779.44%38,192,130
Apr 21, 20267.087.227.027.107.101.14%3,173,509
Apr 20, 20267.157.326.817.027.02-2.77%7,685,823
Apr 17, 20267.117.367.107.227.221.83%7,673,319
Apr 16, 20267.077.206.887.097.091.87%4,694,955
Apr 15, 20266.967.096.906.966.961.90%4,295,387
Apr 14, 20266.756.876.726.836.832.25%904,885
Apr 13, 20266.806.806.606.686.68-4.16%1,550,666
Apr 10, 20266.887.056.826.976.972.80%4,754,316
Apr 9, 20267.007.006.696.786.78-4.24%3,090,506
Apr 8, 20267.007.186.777.087.088.92%8,855,260
Apr 7, 20266.366.556.366.506.501.25%760,182
Apr 6, 20266.376.456.276.426.422.39%1,293,720
Apr 3, 20266.156.446.156.276.27-2.64%1,123,434
Apr 2, 20266.326.556.266.446.44-0.92%1,394,724
Apr 1, 20266.406.686.286.506.503.34%1,983,226
Mar 31, 20266.216.406.166.296.291.29%1,547,680
Mar 30, 20266.536.636.036.216.21-4.90%2,107,546
Mar 27, 20266.626.756.456.536.53-1.51%2,244,450
Mar 26, 20266.706.836.606.636.63-2.21%3,761,344
Mar 25, 20266.576.856.486.786.784.31%8,499,309
Mar 24, 20266.576.666.426.506.501.72%6,904,794
Mar 19, 20266.496.496.346.396.39-1.99%1,492,011
Mar 18, 20266.496.596.476.526.520.31%917,373
Mar 17, 20266.666.666.466.506.500.31%2,030,037
Mar 16, 20266.586.696.456.486.48-1.52%2,779,266
Mar 13, 20266.516.786.466.586.580.61%1,160,309
Mar 12, 20266.586.656.406.546.54-1.80%1,343,606
Mar 11, 20266.606.966.606.666.661.68%4,678,351
Mar 10, 20266.396.756.306.556.558.62%4,918,800
Mar 9, 20266.386.385.856.036.03-9.19%5,436,465
Mar 6, 20266.906.906.506.646.64-4.46%3,025,689
Mar 5, 20266.707.106.656.956.954.98%4,754,172
Mar 4, 20266.576.956.336.626.620.91%3,114,441
Mar 3, 20266.076.636.066.566.568.25%3,326,904
Mar 2, 20266.156.446.026.066.06-13.68%7,457,643
Feb 27, 20267.207.206.957.027.02-3.57%3,402,869
Feb 26, 20267.197.386.927.287.283.85%4,579,482
Feb 25, 20267.377.436.987.017.01-3.18%5,200,648
Feb 24, 20267.257.486.957.247.24-3,780,611
Feb 23, 20267.807.857.147.247.24-5.73%3,777,596
Feb 20, 20267.817.897.317.687.68-1.41%3,391,770
Feb 19, 20268.248.257.657.797.79-4.65%2,857,592
Feb 18, 20268.148.258.048.178.171.87%2,938,817
Feb 17, 20268.128.207.908.028.02-1.11%4,202,058
Feb 16, 20268.498.508.098.118.11-4.02%6,648,642
Feb 13, 20268.578.578.308.458.450.36%8,310,628
Feb 12, 20268.708.848.358.428.42-3.88%5,859,783
Feb 11, 20268.999.058.718.768.76-1.57%4,999,699
Feb 10, 20269.019.358.858.908.90-0.89%24,874,190
Feb 9, 20268.809.328.808.988.983.94%46,978,060
Feb 6, 20268.508.898.458.648.642.25%23,896,400
Feb 4, 20268.318.548.318.458.451.32%9,160,842
Feb 3, 20268.258.418.208.348.341.09%2,482,211
Feb 2, 20268.208.358.208.258.250.73%2,509,086
Jan 30, 20268.268.478.118.198.19-0.36%6,702,987
Jan 29, 20268.508.508.208.228.22-2.84%4,231,083
Jan 28, 20268.558.618.388.468.460.36%6,698,447
Jan 27, 20268.518.588.408.438.43-1.29%2,447,603
Jan 26, 20268.738.798.518.548.54-1.84%3,661,581
Jan 23, 20268.808.858.668.708.70-0.80%1,752,787
Jan 22, 20268.728.928.728.778.770.57%7,787,276
Jan 21, 20268.868.988.708.728.72-1.80%5,327,273
Jan 20, 20269.009.068.868.888.88-1.22%5,333,039
Jan 19, 20269.039.158.938.998.990.11%4,745,524
Jan 16, 20269.159.238.928.988.98-0.66%13,773,960
Jan 15, 20268.999.118.729.049.041.46%9,153,151
Jan 14, 20269.119.188.758.918.91-2.20%14,086,180
Jan 13, 20269.239.299.049.119.11-0.44%7,946,039
Jan 12, 20269.059.388.929.159.150.55%17,995,620
Jan 9, 20269.449.449.049.109.10-3.60%23,800,140
Jan 8, 20268.699.618.659.449.449.64%131,879,800
Jan 7, 20268.708.728.568.618.610.12%7,356,580
Jan 6, 20268.358.758.348.608.603.12%22,162,400
Jan 5, 20268.508.588.018.348.34-1.88%2,753,062
Jan 2, 20268.658.698.478.508.50-1.85%6,045,285
Jan 1, 20268.678.768.408.668.661.41%7,576,819
Dec 31, 20258.168.788.158.548.544.66%31,387,400
Dec 30, 20258.158.228.118.168.160.62%1,432,411
Dec 29, 20258.138.268.088.118.11-0.61%2,187,351
Dec 26, 20258.258.408.128.168.16-1.09%3,426,750
Dec 24, 20258.358.478.238.258.25-1.08%1,298,280
Dec 23, 20258.438.558.308.348.34-1.07%748,627
Dec 22, 20258.348.608.258.438.430.48%3,585,687
Dec 19, 20258.608.648.328.398.39-2.33%2,163,389
Dec 18, 20258.658.928.548.598.59-1.04%9,226,269
Dec 17, 20258.508.898.508.688.68-0.12%5,300,745
Dec 16, 20258.518.758.518.698.693.33%8,998,465
Dec 15, 20258.278.458.268.418.411.57%1,220,422
Dec 12, 20258.468.468.258.288.28-0.48%1,304,887
Dec 11, 20258.508.558.208.328.32-1.77%3,581,113
Dec 10, 20258.358.658.298.478.472.54%9,168,467
Dec 9, 20258.248.438.018.268.261.47%4,855,339
Dec 8, 20258.058.308.058.148.141.24%2,530,261
Dec 5, 20258.168.288.008.048.04-1.23%2,415,793
Dec 4, 20258.288.288.108.148.14-0.37%1,087,117
Dec 3, 20258.258.358.158.178.17-0.97%469,026