Azgard Nine Limited (PSX:ANL)
Pakistan
· Delayed Price · Currency is PKR 10.46
-0.24 (-2.24%)
At close: Apr 27, 2026
Azgard Nine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.80 | 10.93 | 10.35 | 10.46 | 10.46 | -2.24% | 828,288 |
| Apr 24, 2026 | 10.35 | 11.19 | 10.05 | 10.70 | 10.70 | 4.59% | 6,619,529 |
| Apr 23, 2026 | 10.20 | 10.40 | 10.08 | 10.23 | 10.23 | 0.79% | 1,030,629 |
| Apr 22, 2026 | 10.39 | 10.40 | 10.00 | 10.15 | 10.15 | -1.07% | 331,446 |
| Apr 21, 2026 | 10.00 | 10.78 | 9.95 | 10.26 | 10.26 | 3.32% | 1,392,756 |
| Apr 20, 2026 | 10.15 | 10.15 | 9.65 | 9.93 | 9.93 | -2.17% | 529,381 |
| Apr 17, 2026 | 10.35 | 10.35 | 9.50 | 10.15 | 10.15 | 1.91% | 429,657 |
| Apr 16, 2026 | 10.00 | 10.30 | 9.90 | 9.96 | 9.96 | 0.10% | 594,567 |
| Apr 15, 2026 | 9.85 | 10.15 | 9.85 | 9.95 | 9.95 | 2.26% | 1,086,275 |
| Apr 14, 2026 | 9.89 | 9.90 | 9.57 | 9.73 | 9.73 | 2.21% | 205,554 |
| Apr 13, 2026 | 9.88 | 9.99 | 9.26 | 9.52 | 9.52 | -6.21% | 1,102,550 |
| Apr 10, 2026 | 9.50 | 10.33 | 9.50 | 10.15 | 10.15 | 7.64% | 1,879,211 |
| Apr 9, 2026 | 9.81 | 9.81 | 9.15 | 9.43 | 9.43 | -3.87% | 522,608 |
| Apr 8, 2026 | 9.50 | 9.97 | 9.50 | 9.81 | 9.81 | 9.36% | 1,116,823 |
| Apr 7, 2026 | 8.99 | 9.09 | 8.75 | 8.97 | 8.97 | 0.34% | 156,652 |
| Apr 6, 2026 | 9.20 | 9.20 | 8.80 | 8.94 | 8.94 | 0.22% | 98,673 |
| Apr 3, 2026 | 8.80 | 9.25 | 8.60 | 8.92 | 8.92 | 0.22% | 225,717 |
| Apr 2, 2026 | 8.88 | 8.95 | 8.67 | 8.90 | 8.90 | -1.55% | 273,287 |
| Apr 1, 2026 | 8.81 | 9.39 | 8.81 | 9.04 | 9.04 | 2.73% | 597,898 |
| Mar 31, 2026 | 9.00 | 9.20 | 8.66 | 8.80 | 8.80 | -1.68% | 400,783 |
| Mar 30, 2026 | 9.35 | 9.35 | 8.62 | 8.95 | 8.95 | -4.79% | 540,304 |
| Mar 27, 2026 | 9.78 | 9.90 | 9.20 | 9.40 | 9.40 | -3.49% | 900,468 |
| Mar 26, 2026 | 9.80 | 10.42 | 9.10 | 9.74 | 9.74 | 1.67% | 6,028,452 |
| Mar 25, 2026 | 8.65 | 9.58 | 8.65 | 9.58 | 9.58 | 11.66% | 1,280,453 |
| Mar 24, 2026 | 8.80 | 8.90 | 8.46 | 8.58 | 8.58 | 0.23% | 485,920 |
| Mar 19, 2026 | 8.45 | 8.69 | 8.40 | 8.56 | 8.56 | -0.23% | 181,016 |
| Mar 18, 2026 | 8.50 | 8.69 | 8.46 | 8.58 | 8.58 | 1.90% | 98,984 |
| Mar 17, 2026 | 8.60 | 8.60 | 8.25 | 8.42 | 8.42 | 0.48% | 278,001 |
| Mar 16, 2026 | 8.35 | 8.60 | 8.25 | 8.38 | 8.38 | -0.95% | 200,758 |
| Mar 13, 2026 | 8.40 | 8.85 | 8.30 | 8.46 | 8.46 | 0.71% | 56,292 |
| Mar 12, 2026 | 8.65 | 8.65 | 8.30 | 8.40 | 8.40 | -0.59% | 71,578 |
| Mar 11, 2026 | 8.45 | 8.55 | 8.35 | 8.45 | 8.45 | - | 208,690 |
| Mar 10, 2026 | 8.40 | 9.01 | 8.31 | 8.45 | 8.45 | 5.49% | 5,123,387 |
| Mar 9, 2026 | 8.50 | 8.88 | 8.01 | 8.01 | 8.01 | -11.10% | 1,914,728 |
| Mar 6, 2026 | 9.15 | 9.20 | 8.85 | 9.01 | 9.01 | -1.10% | 105,903 |
| Mar 5, 2026 | 9.15 | 9.18 | 8.92 | 9.11 | 9.11 | 3.29% | 236,228 |
| Mar 4, 2026 | 8.95 | 9.23 | 8.71 | 8.82 | 8.82 | -1.45% | 147,388 |
| Mar 3, 2026 | 8.50 | 9.00 | 8.50 | 8.95 | 8.95 | -3.24% | 366,838 |
| Mar 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -10.02% | 307,623 |
| Feb 27, 2026 | 10.60 | 10.84 | 10.10 | 10.28 | 10.28 | -3.29% | 225,010 |
| Feb 26, 2026 | 10.39 | 10.78 | 10.15 | 10.63 | 10.63 | 3.51% | 192,982 |
| Feb 25, 2026 | 10.35 | 10.60 | 10.21 | 10.27 | 10.27 | -0.39% | 274,356 |
| Feb 24, 2026 | 10.58 | 10.68 | 9.92 | 10.31 | 10.31 | -1.15% | 311,180 |
| Feb 23, 2026 | 11.29 | 11.29 | 10.20 | 10.43 | 10.43 | -7.62% | 555,953 |
| Feb 20, 2026 | 11.63 | 11.63 | 10.81 | 11.29 | 11.29 | -2.00% | 768,736 |
| Feb 19, 2026 | 12.05 | 12.05 | 11.45 | 11.52 | 11.52 | -3.76% | 462,689 |
| Feb 18, 2026 | 11.74 | 12.05 | 11.74 | 11.97 | 11.97 | 3.46% | 574,991 |
| Feb 17, 2026 | 11.80 | 11.92 | 11.51 | 11.57 | 11.57 | -0.77% | 925,512 |
| Feb 16, 2026 | 12.24 | 12.24 | 11.60 | 11.66 | 11.66 | -3.87% | 2,167,488 |
| Feb 13, 2026 | 12.19 | 12.48 | 12.00 | 12.13 | 12.13 | 1.17% | 3,686,513 |
| Feb 12, 2026 | 12.29 | 12.40 | 11.90 | 11.99 | 11.99 | -1.24% | 4,074,737 |
| Feb 11, 2026 | 12.25 | 12.25 | 12.05 | 12.14 | 12.14 | -0.82% | 1,068,271 |
| Feb 10, 2026 | 12.63 | 12.72 | 12.10 | 12.24 | 12.24 | -3.01% | 2,251,717 |
| Feb 9, 2026 | 12.15 | 12.85 | 12.15 | 12.62 | 12.62 | 5.43% | 9,252,232 |
| Feb 6, 2026 | 11.82 | 12.08 | 11.63 | 11.97 | 11.97 | 1.44% | 2,280,757 |
| Feb 4, 2026 | 11.99 | 12.09 | 11.75 | 11.80 | 11.80 | -0.42% | 1,302,153 |
| Feb 3, 2026 | 11.62 | 12.20 | 11.45 | 11.85 | 11.85 | 0.17% | 3,305,326 |
| Feb 2, 2026 | 11.90 | 12.25 | 11.75 | 11.83 | 11.83 | 0.68% | 485,118 |
| Jan 30, 2026 | 11.87 | 12.50 | 11.52 | 11.75 | 11.75 | -0.76% | 676,823 |
| Jan 29, 2026 | 11.74 | 11.94 | 11.50 | 11.84 | 11.84 | 0.85% | 2,036,023 |
| Jan 28, 2026 | 11.88 | 11.89 | 11.58 | 11.74 | 11.74 | -0.25% | 600,707 |
| Jan 27, 2026 | 11.95 | 11.95 | 11.75 | 11.77 | 11.77 | - | 136,164 |
| Jan 26, 2026 | 11.90 | 11.98 | 11.75 | 11.77 | 11.77 | -0.51% | 263,008 |
| Jan 23, 2026 | 12.10 | 12.10 | 11.80 | 11.83 | 11.83 | -1.17% | 360,113 |
| Jan 22, 2026 | 11.97 | 12.17 | 11.92 | 11.97 | 11.97 | - | 310,439 |
| Jan 21, 2026 | 12.04 | 12.25 | 11.80 | 11.97 | 11.97 | -0.33% | 573,806 |
| Jan 20, 2026 | 12.29 | 12.29 | 12.00 | 12.01 | 12.01 | -0.74% | 1,016,233 |
| Jan 19, 2026 | 12.30 | 12.60 | 12.01 | 12.10 | 12.10 | -0.90% | 1,451,898 |
| Jan 16, 2026 | 12.15 | 12.36 | 11.91 | 12.21 | 12.21 | 2.61% | 1,292,242 |
| Jan 15, 2026 | 12.25 | 12.25 | 11.75 | 11.90 | 11.90 | -1.65% | 1,304,229 |
| Jan 14, 2026 | 12.37 | 12.44 | 12.01 | 12.10 | 12.10 | -2.18% | 1,696,063 |
| Jan 13, 2026 | 12.80 | 12.83 | 12.34 | 12.37 | 12.37 | -1.51% | 1,523,814 |
| Jan 12, 2026 | 12.60 | 13.06 | 12.40 | 12.56 | 12.56 | 1.21% | 8,118,997 |
| Jan 9, 2026 | 12.00 | 12.59 | 11.81 | 12.41 | 12.41 | 4.55% | 8,139,570 |
| Jan 8, 2026 | 11.83 | 12.20 | 11.65 | 11.87 | 11.87 | 1.89% | 3,215,443 |
| Jan 7, 2026 | 11.82 | 11.93 | 11.60 | 11.65 | 11.65 | -0.17% | 1,374,383 |
| Jan 6, 2026 | 11.76 | 11.98 | 11.61 | 11.67 | 11.67 | -0.68% | 400,695 |
| Jan 5, 2026 | 11.68 | 12.25 | 11.66 | 11.75 | 11.75 | 0.86% | 1,215,727 |
| Jan 2, 2026 | 12.00 | 12.00 | 11.60 | 11.65 | 11.65 | -2.59% | 680,049 |
| Jan 1, 2026 | 11.49 | 12.51 | 11.49 | 11.96 | 11.96 | 4.09% | 3,884,989 |
| Dec 31, 2025 | 11.42 | 11.52 | 11.40 | 11.49 | 11.49 | - | 2,606,907 |
| Dec 30, 2025 | 11.60 | 11.60 | 11.40 | 11.49 | 11.49 | 0.61% | 404,246 |
| Dec 29, 2025 | 11.60 | 11.60 | 11.40 | 11.42 | 11.42 | -0.52% | 289,480 |
| Dec 26, 2025 | 11.47 | 11.61 | 11.40 | 11.48 | 11.48 | 0.09% | 26,579 |
| Dec 24, 2025 | 11.52 | 11.61 | 11.35 | 11.47 | 11.47 | -0.35% | 472,147 |
| Dec 23, 2025 | 11.67 | 11.83 | 11.41 | 11.51 | 11.51 | -1.20% | 306,936 |
| Dec 22, 2025 | 11.70 | 11.75 | 11.55 | 11.65 | 11.65 | -0.43% | 184,801 |
| Dec 19, 2025 | 11.51 | 11.94 | 11.51 | 11.70 | 11.70 | 0.17% | 219,184 |
| Dec 18, 2025 | 11.91 | 11.98 | 11.61 | 11.68 | 11.68 | -1.52% | 304,982 |
| Dec 17, 2025 | 11.80 | 12.15 | 11.60 | 11.86 | 11.86 | 0.51% | 912,136 |
| Dec 16, 2025 | 11.99 | 11.99 | 11.73 | 11.80 | 11.80 | -0.92% | 506,866 |
| Dec 15, 2025 | 11.92 | 11.99 | 11.80 | 11.91 | 11.91 | - | 561,938 |
| Dec 12, 2025 | 11.96 | 12.09 | 11.80 | 11.91 | 11.91 | -0.42% | 600,301 |
| Dec 11, 2025 | 11.80 | 12.15 | 11.55 | 11.96 | 11.96 | 1.87% | 3,933,712 |
| Dec 10, 2025 | 11.76 | 11.89 | 11.50 | 11.74 | 11.74 | 0.26% | 643,514 |
| Dec 9, 2025 | 11.46 | 11.90 | 11.41 | 11.71 | 11.71 | 1.83% | 857,253 |
| Dec 8, 2025 | 11.36 | 11.69 | 11.25 | 11.50 | 11.50 | 1.23% | 412,853 |
| Dec 5, 2025 | 11.50 | 11.60 | 11.30 | 11.36 | 11.36 | 0.26% | 231,082 |
| Dec 4, 2025 | 11.30 | 11.42 | 11.22 | 11.33 | 11.33 | -0.61% | 331,442 |
| Dec 3, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | 0.53% | 335,799 |