SUPER
WAITLIST
  1. Home
  2. Stocks
  3. AGHA
  4. History

AGHA · ENGINEERING

AGHA share price history Agha Steel Ind.Ltd

Agha Steel Ind.Ltd (AGHA) has 1,495 daily sessions on file, from 2 Nov 2020 to 13 Nov 2026. The last close was Rs 6.38. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
2 Nov 2020close Rs 34.40
Last session
13 Nov 2026close Rs 6.38
Sessions on file
1,49573 months
Highest close
Rs 41.4823 Feb 2021
Lowest close
Rs 6.022 Nov 2026

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

AGHA month-end close

41729412026-112020-112023-11AGHA month-end close
Nov 2020 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 20266.386.386.0217,075,1629
Oct 20266.056.696.0521,576,03222
Sep 20266.687.426.3284,627,50122
Aug 20266.897.746.8935,366,41019
Jul 20267.448.317.40102,684,91323
Jun 20267.888.487.7891,577,55620
May 20267.928.917.39293,674,71417
Apr 20267.328.296.27142,727,29322
Mar 20266.296.956.0371,500,19020
Feb 20267.028.987.01169,850,99119
Jan 20268.199.448.19313,216,72222
Dec 20258.548.698.04105,034,42922
Nov 20258.058.757.9494,060,51120
Oct 20257.989.817.9177,492,74923
Sep 202510.0510.609.06372,457,12222
Aug 20258.989.178.8142,977,19520
Jul 20259.179.928.73117,124,05823
Jun 20258.599.227.8926,477,62819
May 20258.608.696.3234,321,55620
Apr 20257.889.217.8815,662,63120
Mar 20259.009.388.7414,184,53219
Feb 20258.9710.078.9711,040,37819
Jan 20259.8411.239.7845,290,85923
Dec 202410.4411.099.9670,697,42121
Nov 20249.9712.809.5287,731,51721
Oct 202412.7412.8610.40153,102,48423
Sep 202411.2714.6011.27122,060,94620
Aug 202415.2015.208.4397,421,83721
Jul 20248.8610.208.8610,379,04521
Jun 202410.0210.9410.0024,334,29117
May 202410.7610.919.7251,505,74221
Apr 20249.9011.029.9033,507,86918
Mar 202410.4212.3210.4217,325,61421
Feb 202411.3812.2911.037,442,36919
Jan 202412.3015.1512.2214,601,91723
Dec 202314.2316.0713.6333,565,20620
Nov 202315.6516.1614.4262,618,31021
Oct 202314.7614.9710.3328,450,30622
Sep 202310.2710.499.1910,467,79720
Aug 20239.5011.919.5016,393,23822
Jul 202310.6511.6510.2719,587,34920
Jun 20239.7210.709.1111,277,50019
May 202310.6811.6910.6313,684,50022
Apr 202311.6911.9611.3717,678,00016
Mar 202312.0012.0011.0421,891,00022
Feb 202311.2912.3111.298,087,50020
Jan 202311.8513.5011.8513,391,00022
Dec 202213.9013.9011.455,660,50022
Nov 202213.0114.3013.012,532,50021
Oct 202213.9116.5613.844,703,50021
Sep 202215.9816.5314.083,465,50022
Aug 202216.3316.3313.807,372,00021
Jul 202213.7215.5813.483,336,00018
Jun 202215.6815.8013.8314,693,00022
May 202215.8516.8415.008,029,50018
Apr 202216.9619.6016.9610,340,00020
Mar 202220.1420.7517.7712,541,50022
Feb 202220.6324.5520.0511,098,00020
Jan 202224.0027.6223.786,265,50021
Dec 202126.1726.9522.0315,789,00023
Nov 202126.9932.4825.8615,398,00022
Oct 202128.2529.0026.0014,187,00020
Sep 202127.4931.8527.2615,586,00022
Aug 202131.6132.8131.5711,811,50020
Jul 202132.6133.5431.9516,089,00019
Jun 202133.7335.9931.2762,246,50022
May 202129.0930.0326.5818,439,00015
Apr 202126.5631.8826.5620,903,00022
Mar 202130.8836.0929.9263,340,50022
Feb 202139.0141.4838.0246,109,00019
Jan 202138.9838.9835.8769,527,50021
Dec 202039.4139.4133.13118,405,50022
Nov 202033.0834.4031.27106,272,50021

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 20266.38+0.95%3,869,132
12 Nov 20266.32-0.78%1,179,406
11 Nov 20266.37-0.16%1,476,168
10 Nov 20266.38+4.42%3,331,698
6 Nov 20266.11-1.13%939,625
5 Nov 20266.18+0.98%2,646,319
4 Nov 20266.12+1.49%1,905,851
3 Nov 20266.03+0.17%744,189
2 Nov 20266.02-0.50%982,774
30 Oct 20266.05-0.82%1,829,677
29 Oct 20266.100.00%1,067,696
28 Oct 20266.10+0.16%978,189
27 Oct 20266.09+0.16%3,065,721
26 Oct 20266.08-4.10%3,240,473
23 Oct 20266.34-0.94%786,179
22 Oct 20266.40-1.54%430,842
21 Oct 20266.50+0.78%193,981
20 Oct 20266.45-3.01%776,331
19 Oct 20266.65+0.30%258,401
16 Oct 20266.63+0.30%407,076
15 Oct 20266.610.00%683,116
14 Oct 20266.61-0.45%888,969
13 Oct 20266.64+0.45%519,964
12 Oct 20266.61+0.76%1,072,320
9 Oct 20266.56+0.61%528,555
8 Oct 20266.52-2.54%633,276
7 Oct 20266.69+2.14%570,359
6 Oct 20266.55+2.18%666,560
5 Oct 20266.41-2.58%1,194,826
2 Oct 20266.58-1.35%887,275
1 Oct 20266.67-0.15%896,246
30 Sep 20266.68+0.15%900,344
29 Sep 20266.67+0.30%816,809
28 Sep 20266.65-0.75%947,010
25 Sep 20266.70-1.76%3,538,392
24 Sep 20266.82-8.09%13,627,375
23 Sep 20267.42+7.69%24,900,038
22 Sep 20266.89+0.44%1,396,471
21 Sep 20266.86+1.78%1,049,372
18 Sep 20266.74+2.12%4,159,768
17 Sep 20266.60+3.61%1,899,772
16 Sep 20266.370.00%1,966,290
15 Sep 20266.37+0.79%775,133
14 Sep 20266.32-1.86%1,506,623
11 Sep 20266.44-0.31%2,270,668
10 Sep 20266.46-4.44%3,516,335
9 Sep 20266.76-0.88%1,581,231
8 Sep 20266.82-2.43%1,520,931
7 Sep 20266.99-0.14%1,837,093
4 Sep 20267.00-1.13%2,344,899
3 Sep 20267.08+5.04%11,590,763
2 Sep 20266.74-2.32%1,401,048
1 Sep 20266.90+0.15%1,081,136
31 Aug 20266.89-0.86%2,838,570
28 Aug 20266.95-1.00%2,730,843
27 Aug 20267.02-0.99%2,555,033
25 Aug 20267.090.00%1,022,717
24 Aug 20267.09-1.39%2,803,427
21 Aug 20267.19-1.91%1,453,245
20 Aug 20267.33-0.54%862,673

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

AGHA daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,495 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on AGHA

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .