Aisha Steel Mills Limited (PSX:ASL)
Pakistan
· Delayed Price · Currency is PKR 12.87
+0.18 (1.42%)
At close: Dec 5, 2025
Aisha Steel Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.71 | 13.08 | 12.71 | 12.87 | 12.87 | 1.42% | 1,875,486 |
| Dec 4, 2025 | 12.90 | 12.96 | 12.65 | 12.69 | 12.69 | -0.39% | 891,266 |
| Dec 3, 2025 | 13.00 | 13.00 | 12.70 | 12.74 | 12.74 | -1.70% | 1,035,357 |
| Dec 2, 2025 | 12.61 | 13.40 | 12.61 | 12.96 | 12.96 | 2.13% | 3,965,458 |
| Dec 1, 2025 | 12.51 | 12.76 | 12.50 | 12.69 | 12.69 | 1.68% | 1,123,004 |
| Nov 28, 2025 | 12.69 | 12.80 | 12.42 | 12.48 | 12.48 | -0.79% | 2,135,205 |
| Nov 27, 2025 | 12.75 | 12.75 | 12.51 | 12.58 | 12.58 | -0.24% | 444,282 |
| Nov 26, 2025 | 12.75 | 12.75 | 12.44 | 12.61 | 12.61 | -1.33% | 788,920 |
| Nov 25, 2025 | 12.66 | 12.85 | 12.60 | 12.78 | 12.78 | 0.95% | 379,898 |
| Nov 24, 2025 | 12.90 | 13.08 | 12.51 | 12.66 | 12.66 | -1.17% | 1,192,766 |
| Nov 21, 2025 | 13.00 | 13.13 | 12.72 | 12.81 | 12.81 | -1.31% | 717,585 |
| Nov 20, 2025 | 13.00 | 13.17 | 12.96 | 12.98 | 12.98 | -0.61% | 635,223 |
| Nov 19, 2025 | 13.38 | 13.38 | 13.01 | 13.06 | 13.06 | -0.99% | 647,643 |
| Nov 18, 2025 | 13.16 | 13.64 | 12.98 | 13.19 | 13.19 | 1.31% | 3,997,587 |
| Nov 17, 2025 | 13.10 | 13.34 | 12.90 | 13.02 | 13.02 | -0.46% | 1,638,352 |
| Nov 14, 2025 | 12.81 | 13.20 | 12.81 | 13.08 | 13.08 | 0.54% | 677,350 |
| Nov 13, 2025 | 12.50 | 13.10 | 12.50 | 13.01 | 13.01 | 3.01% | 1,503,629 |
| Nov 12, 2025 | 12.57 | 12.86 | 12.51 | 12.63 | 12.63 | 0.48% | 798,069 |
| Nov 11, 2025 | 13.22 | 13.34 | 12.42 | 12.57 | 12.57 | -4.92% | 1,512,438 |
| Nov 10, 2025 | 13.22 | 13.33 | 13.15 | 13.22 | 13.22 | 0.08% | 869,226 |
| Nov 7, 2025 | 13.25 | 13.50 | 13.05 | 13.21 | 13.21 | 0.08% | 1,543,824 |
| Nov 6, 2025 | 13.53 | 13.61 | 13.10 | 13.20 | 13.20 | -2.44% | 1,372,888 |
| Nov 5, 2025 | 13.89 | 13.89 | 13.35 | 13.53 | 13.53 | -1.31% | 795,729 |
| Nov 4, 2025 | 13.22 | 14.22 | 13.22 | 13.71 | 13.71 | 3.39% | 5,963,995 |
| Nov 3, 2025 | 12.88 | 13.74 | 12.82 | 13.26 | 13.26 | 2.95% | 5,452,797 |
| Oct 31, 2025 | 12.50 | 12.98 | 12.50 | 12.88 | 12.88 | 3.62% | 1,722,694 |
| Oct 30, 2025 | 12.87 | 12.90 | 12.02 | 12.43 | 12.43 | -2.66% | 4,656,084 |
| Oct 29, 2025 | 13.70 | 13.70 | 12.75 | 12.77 | 12.77 | -4.56% | 5,023,579 |
| Oct 28, 2025 | 13.84 | 13.84 | 13.30 | 13.38 | 13.38 | -2.26% | 849,361 |
| Oct 27, 2025 | 13.99 | 14.00 | 13.53 | 13.69 | 13.69 | -1.08% | 1,520,013 |
| Oct 24, 2025 | 14.13 | 14.13 | 13.75 | 13.84 | 13.84 | -1.49% | 1,113,569 |
| Oct 23, 2025 | 14.19 | 14.25 | 13.97 | 14.05 | 14.05 | -0.28% | 3,287,297 |
| Oct 22, 2025 | 14.38 | 14.40 | 14.01 | 14.09 | 14.09 | -1.12% | 900,513 |
| Oct 21, 2025 | 14.39 | 14.48 | 14.20 | 14.25 | 14.25 | 0.21% | 1,329,875 |
| Oct 20, 2025 | 14.37 | 14.59 | 14.06 | 14.22 | 14.22 | -0.97% | 1,975,751 |
| Oct 17, 2025 | 14.03 | 14.48 | 14.03 | 14.36 | 14.36 | 0.91% | 2,521,039 |
| Oct 16, 2025 | 14.93 | 15.26 | 14.10 | 14.23 | 14.23 | -3.79% | 13,699,240 |
| Oct 15, 2025 | 13.86 | 14.90 | 13.50 | 14.79 | 14.79 | 7.02% | 11,133,890 |
| Oct 14, 2025 | 12.78 | 13.90 | 12.78 | 13.82 | 13.82 | 8.48% | 8,395,487 |
| Oct 13, 2025 | 13.41 | 13.60 | 12.37 | 12.74 | 12.74 | -5.00% | 9,439,521 |
| Oct 10, 2025 | 13.90 | 14.08 | 13.28 | 13.41 | 13.41 | -3.59% | 5,640,315 |
| Oct 9, 2025 | 13.81 | 14.10 | 13.60 | 13.91 | 13.91 | -1.56% | 5,110,562 |
| Oct 8, 2025 | 14.35 | 14.85 | 13.75 | 14.13 | 14.13 | -2.35% | 9,187,982 |
| Oct 7, 2025 | 14.53 | 15.00 | 14.36 | 14.47 | 14.47 | -1.56% | 2,525,759 |
| Oct 6, 2025 | 14.65 | 15.17 | 14.40 | 14.70 | 14.70 | -1.61% | 5,422,553 |
| Oct 3, 2025 | 14.74 | 15.28 | 14.50 | 14.94 | 14.94 | 1.36% | 6,898,141 |
| Oct 2, 2025 | 14.53 | 14.81 | 14.41 | 14.74 | 14.74 | 1.59% | 2,897,950 |
| Oct 1, 2025 | 14.75 | 14.75 | 14.42 | 14.51 | 14.51 | -1.23% | 4,142,939 |
| Sep 30, 2025 | 14.80 | 14.84 | 14.50 | 14.69 | 14.69 | -0.34% | 3,385,230 |
| Sep 29, 2025 | 14.94 | 15.00 | 14.61 | 14.74 | 14.74 | -0.54% | 3,524,963 |
| Sep 26, 2025 | 15.20 | 15.20 | 14.74 | 14.82 | 14.82 | -1.20% | 6,743,238 |
| Sep 25, 2025 | 15.10 | 15.32 | 14.96 | 15.00 | 15.00 | -0.40% | 3,244,910 |
| Sep 24, 2025 | 15.75 | 15.85 | 14.94 | 15.06 | 15.06 | -2.52% | 8,795,242 |
| Sep 23, 2025 | 15.38 | 15.94 | 15.30 | 15.45 | 15.45 | 1.25% | 11,612,990 |
| Sep 22, 2025 | 15.01 | 15.45 | 14.80 | 15.26 | 15.26 | 1.80% | 10,310,660 |
| Sep 19, 2025 | 15.34 | 15.58 | 14.87 | 14.99 | 14.99 | -0.46% | 11,040,230 |
| Sep 18, 2025 | 14.99 | 15.37 | 14.74 | 15.06 | 15.06 | 1.89% | 11,963,550 |
| Sep 17, 2025 | 14.50 | 15.10 | 14.30 | 14.78 | 14.78 | 2.35% | 8,233,760 |
| Sep 16, 2025 | 14.80 | 14.99 | 14.38 | 14.44 | 14.44 | -2.30% | 6,992,786 |
| Sep 15, 2025 | 15.00 | 15.47 | 14.72 | 14.78 | 14.78 | -2.05% | 7,715,917 |
| Sep 12, 2025 | 14.25 | 15.38 | 13.87 | 15.09 | 15.09 | 7.17% | 23,190,120 |
| Sep 11, 2025 | 13.42 | 14.76 | 13.36 | 14.08 | 14.08 | 3.99% | 19,649,610 |
| Sep 10, 2025 | 13.65 | 13.85 | 13.25 | 13.54 | 13.54 | -3.84% | 13,157,600 |
| Sep 9, 2025 | 14.50 | 14.63 | 13.91 | 14.08 | 14.08 | -2.22% | 4,972,355 |
| Sep 8, 2025 | 14.14 | 14.64 | 13.80 | 14.40 | 14.40 | 3.15% | 12,179,090 |
| Sep 5, 2025 | 14.20 | 14.55 | 13.80 | 13.96 | 13.96 | -1.34% | 10,260,600 |
| Sep 4, 2025 | 14.07 | 14.40 | 14.01 | 14.15 | 14.15 | 0.57% | 3,762,426 |
| Sep 3, 2025 | 14.30 | 14.49 | 14.05 | 14.07 | 14.07 | -1.95% | 4,401,790 |
| Sep 2, 2025 | 14.90 | 15.09 | 14.20 | 14.35 | 14.35 | -3.50% | 6,142,729 |
| Sep 1, 2025 | 14.09 | 15.20 | 13.81 | 14.87 | 14.87 | 6.82% | 13,350,110 |
| Aug 29, 2025 | 13.85 | 14.25 | 13.61 | 13.92 | 13.92 | 1.68% | 6,874,518 |
| Aug 28, 2025 | 13.50 | 13.82 | 13.50 | 13.69 | 13.69 | 2.16% | 4,725,976 |
| Aug 27, 2025 | 13.37 | 13.65 | 13.30 | 13.40 | 13.40 | 0.98% | 11,294,400 |
| Aug 26, 2025 | 13.39 | 13.60 | 13.00 | 13.27 | 13.27 | -0.90% | 12,304,790 |
| Aug 25, 2025 | 13.41 | 13.70 | 13.17 | 13.39 | 13.39 | -1.03% | 2,832,313 |
| Aug 22, 2025 | 13.78 | 13.88 | 13.50 | 13.53 | 13.53 | -1.74% | 2,747,663 |
| Aug 21, 2025 | 14.35 | 14.55 | 13.50 | 13.77 | 13.77 | -3.77% | 9,412,822 |
| Aug 20, 2025 | 14.44 | 14.70 | 14.25 | 14.31 | 14.31 | 0.07% | 6,221,988 |
| Aug 19, 2025 | 13.83 | 14.85 | 13.45 | 14.30 | 14.30 | 5.22% | 25,534,090 |
| Aug 18, 2025 | 13.63 | 13.76 | 13.30 | 13.59 | 13.59 | 0.89% | 15,029,720 |
| Aug 15, 2025 | 12.95 | 13.83 | 12.90 | 13.47 | 13.47 | 4.26% | 30,027,480 |
| Aug 13, 2025 | 12.30 | 13.39 | 12.26 | 12.92 | 12.92 | 6.08% | 48,592,370 |
| Aug 12, 2025 | 11.90 | 12.44 | 11.76 | 12.18 | 12.18 | 2.61% | 24,111,600 |
| Aug 11, 2025 | 11.89 | 11.99 | 11.71 | 11.87 | 11.87 | 0.68% | 5,850,451 |
| Aug 8, 2025 | 11.80 | 11.92 | 11.61 | 11.79 | 11.79 | 0.26% | 3,025,637 |
| Aug 7, 2025 | 12.10 | 12.10 | 11.71 | 11.76 | 11.76 | -1.51% | 2,835,226 |
| Aug 6, 2025 | 11.89 | 12.05 | 11.81 | 11.94 | 11.94 | 1.02% | 6,838,397 |
| Aug 5, 2025 | 11.85 | 12.04 | 11.80 | 11.82 | 11.82 | -0.76% | 1,661,586 |
| Aug 4, 2025 | 11.80 | 12.04 | 11.66 | 11.91 | 11.91 | 1.28% | 2,964,406 |
| Aug 1, 2025 | 11.98 | 12.00 | 11.69 | 11.76 | 11.76 | -0.59% | 2,676,488 |
| Jul 31, 2025 | 12.15 | 12.20 | 11.79 | 11.83 | 11.83 | -1.99% | 6,404,551 |
| Jul 30, 2025 | 12.40 | 12.49 | 11.95 | 12.07 | 12.07 | -2.50% | 9,024,709 |
| Jul 29, 2025 | 12.86 | 12.95 | 12.27 | 12.38 | 12.38 | -2.98% | 19,009,380 |
| Jul 28, 2025 | 12.34 | 13.45 | 12.30 | 12.76 | 12.76 | 3.40% | 51,818,820 |
| Jul 25, 2025 | 11.50 | 12.39 | 11.50 | 12.34 | 12.34 | 9.59% | 35,595,340 |
| Jul 24, 2025 | 11.43 | 11.55 | 11.25 | 11.26 | 11.26 | -1.14% | 984,141 |
| Jul 23, 2025 | 11.28 | 11.75 | 11.25 | 11.39 | 11.39 | 0.53% | 5,288,859 |
| Jul 22, 2025 | 11.29 | 11.47 | 11.25 | 11.33 | 11.33 | 0.71% | 2,562,312 |
| Jul 21, 2025 | 11.49 | 11.49 | 11.19 | 11.25 | 11.25 | -0.88% | 1,684,698 |
| Jul 18, 2025 | 11.79 | 11.79 | 11.30 | 11.35 | 11.35 | -2.41% | 4,594,945 |