Aisha Steel Mills Limited (PSX:ASL)
Pakistan
· Delayed Price · Currency is PKR 11.62
-0.23 (-1.94%)
At close: Apr 28, 2026
Aisha Steel Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.89 | 12.05 | 11.75 | 11.85 | 11.85 | -0.42% | 330,649 |
| Apr 24, 2026 | 11.65 | 11.99 | 11.65 | 11.90 | 11.90 | -0.58% | 3,833,355 |
| Apr 23, 2026 | 11.70 | 12.05 | 11.65 | 11.97 | 11.97 | 3.10% | 8,834,987 |
| Apr 22, 2026 | 11.75 | 11.93 | 11.40 | 11.61 | 11.61 | -1.36% | 1,892,593 |
| Apr 21, 2026 | 12.01 | 12.18 | 11.70 | 11.77 | 11.77 | -0.68% | 796,429 |
| Apr 20, 2026 | 12.25 | 12.27 | 11.50 | 11.85 | 11.85 | -4.20% | 3,494,264 |
| Apr 17, 2026 | 12.40 | 12.60 | 12.20 | 12.37 | 12.37 | 2.15% | 3,613,395 |
| Apr 16, 2026 | 11.38 | 12.39 | 11.28 | 12.11 | 12.11 | 7.36% | 8,338,807 |
| Apr 15, 2026 | 11.38 | 11.54 | 11.23 | 11.28 | 11.28 | 1.62% | 1,928,337 |
| Apr 14, 2026 | 11.22 | 11.30 | 10.99 | 11.10 | 11.10 | 1.46% | 1,893,561 |
| Apr 13, 2026 | 11.14 | 11.20 | 10.81 | 10.94 | 10.94 | -5.03% | 1,141,494 |
| Apr 10, 2026 | 11.30 | 11.62 | 11.00 | 11.52 | 11.52 | 5.01% | 3,026,489 |
| Apr 9, 2026 | 10.85 | 11.24 | 10.31 | 10.97 | 10.97 | 1.39% | 6,233,306 |
| Apr 8, 2026 | 10.49 | 10.82 | 10.18 | 10.82 | 10.82 | 10.18% | 7,327,466 |
| Apr 7, 2026 | 9.74 | 9.90 | 9.50 | 9.82 | 9.82 | - | 1,120,364 |
| Apr 6, 2026 | 9.50 | 9.87 | 9.30 | 9.82 | 9.82 | 3.81% | 2,593,778 |
| Apr 3, 2026 | 9.04 | 9.60 | 9.01 | 9.46 | 9.46 | 3.96% | 4,068,219 |
| Apr 2, 2026 | 9.30 | 9.30 | 9.05 | 9.10 | 9.10 | -3.60% | 924,002 |
| Apr 1, 2026 | 9.32 | 9.78 | 9.32 | 9.44 | 9.44 | 1.07% | 1,047,643 |
| Mar 31, 2026 | 9.20 | 9.44 | 9.02 | 9.34 | 9.34 | 1.85% | 680,223 |
| Mar 30, 2026 | 9.61 | 9.61 | 9.00 | 9.17 | 9.17 | -4.58% | 2,192,916 |
| Mar 27, 2026 | 9.50 | 9.68 | 9.25 | 9.61 | 9.61 | 0.84% | 623,900 |
| Mar 26, 2026 | 9.70 | 9.74 | 9.45 | 9.53 | 9.53 | -2.36% | 1,420,685 |
| Mar 25, 2026 | 9.20 | 9.83 | 9.20 | 9.76 | 9.76 | 6.32% | 2,173,713 |
| Mar 24, 2026 | 9.30 | 9.34 | 9.11 | 9.18 | 9.18 | 2.00% | 352,006 |
| Mar 19, 2026 | 9.40 | 9.40 | 8.51 | 9.00 | 9.00 | -4.26% | 1,147,139 |
| Mar 18, 2026 | 9.40 | 9.59 | 9.30 | 9.40 | 9.40 | - | 827,564 |
| Mar 17, 2026 | 9.40 | 9.45 | 9.12 | 9.40 | 9.40 | 2.51% | 710,209 |
| Mar 16, 2026 | 9.65 | 9.65 | 9.14 | 9.17 | 9.17 | -4.78% | 898,816 |
| Mar 13, 2026 | 9.74 | 9.74 | 9.55 | 9.63 | 9.63 | -1.23% | 152,204 |
| Mar 12, 2026 | 9.65 | 9.79 | 9.50 | 9.75 | 9.75 | - | 401,493 |
| Mar 11, 2026 | 9.60 | 9.82 | 9.52 | 9.75 | 9.75 | 1.77% | 1,316,316 |
| Mar 10, 2026 | 9.50 | 10.20 | 9.30 | 9.58 | 9.58 | 4.13% | 7,894,125 |
| Mar 9, 2026 | 9.61 | 9.80 | 9.08 | 9.20 | 9.20 | -8.82% | 3,988,603 |
| Mar 6, 2026 | 10.45 | 10.45 | 10.05 | 10.09 | 10.09 | -2.70% | 213,668 |
| 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 |