Aisha Steel Mills Limited (PSX:ASL)
Pakistan
· Delayed Price · Currency is PKR 10.37
+0.37 (3.70%)
At close: Mar 5, 2026
Aisha Steel Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.10 | 10.44 | 9.99 | 10.37 | 10.37 | 3.70% | 1,036,379 |
| Mar 4, 2026 | 10.08 | 10.29 | 9.98 | 10.00 | 10.00 | -0.70% | 614,825 |
| Mar 3, 2026 | 9.56 | 10.30 | 9.56 | 10.07 | 10.07 | 2.23% | 736,001 |
| Mar 2, 2026 | 10.01 | 10.48 | 9.85 | 9.85 | 9.85 | -9.96% | 6,383,355 |
| Feb 27, 2026 | 11.00 | 11.20 | 10.40 | 10.94 | 10.94 | -2.32% | 5,598,445 |
| Feb 26, 2026 | 10.95 | 11.34 | 10.51 | 11.20 | 11.20 | 2.00% | 2,255,930 |
| Feb 25, 2026 | 11.24 | 11.30 | 10.80 | 10.98 | 10.98 | -0.72% | 2,813,901 |
| Feb 24, 2026 | 11.25 | 11.25 | 10.60 | 11.06 | 11.06 | -0.18% | 5,919,824 |
| Feb 23, 2026 | 11.65 | 11.75 | 11.02 | 11.08 | 11.08 | -4.65% | 1,134,640 |
| Feb 20, 2026 | 12.05 | 12.28 | 11.51 | 11.62 | 11.62 | -4.68% | 1,196,978 |
| Feb 19, 2026 | 12.04 | 12.70 | 12.01 | 12.19 | 12.19 | -3.48% | 808,194 |
| Feb 18, 2026 | 12.60 | 12.80 | 12.40 | 12.63 | 12.63 | 1.53% | 1,365,419 |
| Feb 17, 2026 | 12.42 | 12.69 | 12.20 | 12.44 | 12.44 | -0.88% | 2,060,343 |
| Feb 16, 2026 | 13.05 | 13.15 | 12.20 | 12.55 | 12.55 | -4.13% | 1,663,201 |
| Feb 13, 2026 | 13.09 | 13.35 | 13.00 | 13.09 | 13.09 | 0.38% | 763,679 |
| Feb 12, 2026 | 13.34 | 13.38 | 12.90 | 13.04 | 13.04 | -1.51% | 987,388 |
| Feb 11, 2026 | 13.30 | 13.57 | 13.21 | 13.24 | 13.24 | -1.12% | 648,246 |
| Feb 10, 2026 | 13.40 | 13.69 | 13.34 | 13.39 | 13.39 | -0.07% | 610,838 |
| Feb 9, 2026 | 13.56 | 13.83 | 13.20 | 13.40 | 13.40 | -0.96% | 2,077,448 |
| Feb 6, 2026 | 13.98 | 13.98 | 13.50 | 13.53 | 13.53 | -3.01% | 1,334,231 |
| Feb 4, 2026 | 14.01 | 14.16 | 13.70 | 13.95 | 13.95 | -0.14% | 2,230,227 |
| Feb 3, 2026 | 13.35 | 14.09 | 13.32 | 13.97 | 13.97 | 4.88% | 4,438,034 |
| Feb 2, 2026 | 13.87 | 13.87 | 13.25 | 13.32 | 13.32 | -2.49% | 1,718,650 |
| Jan 30, 2026 | 13.32 | 14.00 | 13.32 | 13.66 | 13.66 | 1.41% | 1,870,250 |
| Jan 29, 2026 | 14.08 | 14.18 | 13.32 | 13.47 | 13.47 | -3.85% | 4,143,528 |
| Jan 28, 2026 | 13.50 | 14.18 | 13.50 | 14.01 | 14.01 | 4.32% | 17,405,060 |
| Jan 27, 2026 | 13.30 | 13.50 | 13.04 | 13.43 | 13.43 | - | 3,323,898 |
| Jan 26, 2026 | 13.50 | 13.65 | 13.34 | 13.43 | 13.43 | -0.22% | 1,287,045 |
| Jan 23, 2026 | 14.00 | 14.20 | 13.35 | 13.46 | 13.46 | -3.10% | 6,499,090 |
| Jan 22, 2026 | 13.50 | 14.11 | 13.35 | 13.89 | 13.89 | 2.21% | 11,182,720 |
| Jan 21, 2026 | 13.57 | 13.75 | 13.31 | 13.59 | 13.59 | 0.15% | 5,148,741 |
| Jan 20, 2026 | 13.65 | 13.78 | 13.36 | 13.57 | 13.57 | -0.29% | 2,718,580 |
| Jan 19, 2026 | 13.50 | 14.19 | 13.34 | 13.61 | 13.61 | 1.57% | 10,980,510 |
| Jan 16, 2026 | 12.60 | 13.53 | 12.60 | 13.40 | 13.40 | 7.11% | 18,638,350 |
| Jan 15, 2026 | 12.80 | 12.88 | 12.30 | 12.51 | 12.51 | -1.96% | 11,292,250 |
| Jan 14, 2026 | 13.15 | 13.30 | 12.61 | 12.76 | 12.76 | -3.41% | 4,266,000 |
| Jan 13, 2026 | 13.44 | 13.75 | 13.18 | 13.21 | 13.21 | -1.12% | 10,198,980 |
| Jan 12, 2026 | 13.14 | 13.50 | 13.00 | 13.36 | 13.36 | 1.67% | 7,188,327 |
| Jan 9, 2026 | 13.30 | 13.43 | 13.09 | 13.14 | 13.14 | -0.83% | 1,827,695 |
| Jan 8, 2026 | 13.34 | 13.65 | 13.20 | 13.25 | 13.25 | 0.53% | 5,741,910 |
| Jan 7, 2026 | 13.20 | 13.69 | 13.05 | 13.18 | 13.18 | 0.53% | 5,038,758 |
| Jan 6, 2026 | 13.27 | 13.38 | 13.03 | 13.11 | 13.11 | -1.13% | 1,524,236 |
| Jan 5, 2026 | 13.43 | 13.54 | 13.12 | 13.26 | 13.26 | -0.30% | 1,696,394 |
| Jan 2, 2026 | 13.25 | 13.44 | 13.11 | 13.30 | 13.30 | 0.38% | 1,530,260 |
| Jan 1, 2026 | 13.29 | 13.38 | 13.06 | 13.25 | 13.25 | 0.45% | 1,558,102 |
| Dec 31, 2025 | 13.11 | 13.50 | 13.10 | 13.19 | 13.19 | 1.07% | 1,862,612 |
| Dec 30, 2025 | 13.14 | 13.14 | 13.00 | 13.05 | 13.05 | 0.54% | 565,643 |
| Dec 29, 2025 | 13.25 | 13.32 | 12.92 | 12.98 | 12.98 | -1.52% | 2,109,608 |
| Dec 26, 2025 | 13.49 | 13.49 | 12.96 | 13.18 | 13.18 | -1.42% | 2,875,886 |
| Dec 24, 2025 | 13.30 | 13.49 | 13.21 | 13.37 | 13.37 | 1.36% | 2,532,774 |
| Dec 23, 2025 | 13.27 | 13.33 | 13.06 | 13.19 | 13.19 | -0.60% | 1,390,520 |
| Dec 22, 2025 | 13.38 | 13.40 | 13.11 | 13.27 | 13.27 | 0.23% | 1,226,559 |
| Dec 19, 2025 | 13.55 | 13.80 | 13.11 | 13.24 | 13.24 | -3.07% | 2,405,235 |
| Dec 18, 2025 | 13.69 | 14.00 | 13.56 | 13.66 | 13.66 | 0.96% | 3,220,917 |
| Dec 17, 2025 | 13.67 | 13.92 | 13.46 | 13.53 | 13.53 | -0.95% | 6,425,271 |
| Dec 16, 2025 | 13.60 | 13.95 | 13.55 | 13.66 | 13.66 | 1.71% | 6,094,590 |
| Dec 15, 2025 | 13.85 | 13.89 | 13.35 | 13.43 | 13.43 | -2.04% | 6,406,769 |
| Dec 12, 2025 | 13.98 | 13.98 | 13.60 | 13.71 | 13.71 | -0.29% | 1,645,385 |
| Dec 11, 2025 | 14.49 | 14.49 | 13.49 | 13.75 | 13.75 | -4.58% | 8,067,405 |
| Dec 10, 2025 | 14.01 | 14.61 | 13.86 | 14.41 | 14.41 | 3.97% | 18,140,030 |
| Dec 9, 2025 | 13.15 | 14.27 | 12.93 | 13.86 | 13.86 | 6.86% | 20,614,930 |
| Dec 8, 2025 | 13.00 | 13.23 | 12.76 | 12.97 | 12.97 | 0.78% | 2,630,868 |
| 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 |