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

ANL · TEXTILE COMPOSITE

ANL share price history Azgard Nine Limited

Azgard Nine Limited (ANL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 9.13. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 7.13
Last session
13 Nov 2026close Rs 9.13
Sessions on file
2,519123 months
Highest close
Rs 38.1926 Mar 2021
Lowest close
Rs 5.6731 Aug 2023

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

ANL month-end close

41527392026-112016-092021-10ANL month-end close
Sep 2016 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 20269.139.258.681,733,1739
Oct 20268.709.608.5813,106,15322
Sep 20269.249.998.933,532,30522
Aug 202610.0010.3510.006,875,29419
Jul 202610.0011.329.7811,337,33823
Jun 202611.1011.2610.0016,229,74920
May 202610.2710.699.9217,872,11217
Apr 20269.5110.708.9020,775,00022
Mar 20268.809.748.0118,933,79420
Feb 202610.2812.6210.2734,165,72119
Jan 202611.7512.5611.6540,271,41522
Dec 202511.4911.9611.3314,898,65822
Nov 202511.4112.3711.2720,156,17820
Oct 202511.6913.1311.5267,100,19223
Sep 202512.5512.8012.1242,116,78822
Aug 202512.3613.1511.5065,190,68720
Jul 202512.0512.7110.55129,168,77623
Jun 202511.0311.038.0670,474,93719
May 20258.428.756.7334,013,01620
Apr 20257.408.637.3424,815,75320
Mar 20258.038.467.5013,770,09119
Feb 20257.798.037.397,306,40919
Jan 20257.759.067.7513,757,41223
Dec 20249.179.448.2942,827,14721
Nov 20248.078.527.1642,918,28821
Oct 20247.167.507.0412,998,03223
Sep 20247.197.967.1920,592,87320
Aug 20247.977.977.0043,485,37521
Jul 20247.247.567.0014,983,98621
Jun 20247.558.497.178,160,12917
May 20248.269.087.0266,397,47121
Apr 20247.117.527.1110,131,92318
Mar 20247.218.157.095,172,84521
Feb 20247.717.716.914,505,46319
Jan 20247.128.737.0613,365,30323
Dec 20238.179.917.4649,646,32120
Nov 20238.939.887.3662,788,78521
Oct 20237.278.236.4624,182,16222
Sep 20236.416.615.712,346,40820
Aug 20235.677.435.6710,056,15122
Jul 20237.237.706.7029,069,58320
Jun 20236.006.485.763,504,39619
May 20235.956.955.952,878,62622
Apr 20237.157.156.493,232,86716
Mar 20236.757.106.207,856,25022
Feb 20236.367.486.364,667,76020
Jan 20236.887.506.519,418,79522
Dec 20227.258.907.0311,343,59622
Nov 20228.939.728.939,618,61321
Oct 20229.1911.169.1443,380,95821
Sep 20229.2110.719.2119,394,40922
Aug 202210.5711.289.8234,889,85821
Jul 20229.8310.919.8336,872,76618
Jun 202210.2811.1110.2822,342,50022
May 202210.9512.4710.4136,409,00018
Apr 202212.8614.4012.0064,448,50020
Mar 202213.0113.0710.9628,752,00022
Feb 202212.2514.3711.5642,421,00020
Jan 202213.7514.6512.4361,741,50021
Dec 202113.0914.3610.19104,957,00023
Nov 202114.3818.4414.16135,800,00022
Oct 202116.0721.3915.29121,939,00020
Sep 202120.1525.8518.27303,933,00022
Aug 202126.1031.8425.43167,907,00020
Jul 202127.9734.3627.9741,179,00019
Jun 202133.8935.3631.06287,222,50022
May 202131.9134.5530.8096,992,00015
Apr 202134.3936.5531.25160,664,00022
Mar 202136.9538.1928.03414,192,50022
Feb 202130.7331.9028.57128,574,00019
Jan 202132.9732.9727.55304,281,50021
Dec 202028.5430.0020.75306,552,50022
Nov 202019.9620.4719.0412,751,50021
Oct 202020.8022.9316.37104,187,00021
Sep 202016.8421.7516.8487,913,00022
Aug 202019.1419.2216.5298,885,00020
Jul 202016.2916.7614.6475,172,50022
Jun 202015.8716.639.8793,117,00022
May 202010.1110.189.1511,810,00016
Apr 20208.969.628.265,733,50022
Mar 20208.4412.277.5212,854,50021
Feb 202012.0213.7711.715,765,00019
Jan 202013.8915.1612.9139,245,00023
Dec 201912.5113.5612.3310,887,50021
Nov 201913.5913.5911.6317,010,50021
Oct 201911.3411.768.7623,050,00023
Sep 20198.468.467.744,010,00019
Aug 20197.719.307.714,505,00018
Jul 20198.8510.008.036,701,00023
Jun 20199.6210.088.3411,268,00016
May 20198.5610.208.3010,622,50021
Apr 201910.3911.5710.397,199,50022
Mar 201911.6013.0311.228,747,50021
Feb 201912.7615.3812.3972,016,00019
Jan 201914.3814.3811.6327,718,00023
Dec 201811.5512.8911.4618,897,50020
Nov 201812.5613.3111.8740,188,00021
Oct 201812.1613.659.76101,440,50023
Sep 201813.6713.8012.4039,335,00018
Aug 201813.9614.1812.9860,690,00019
Jul 201813.1813.6511.9640,187,00021
Jun 201812.9414.3412.1930,545,50018
May 201813.1614.9511.4441,629,00022
Apr 201814.9917.1914.7888,163,00021
Mar 201815.4217.8414.62138,923,00021
Feb 201817.5520.0715.05273,757,00019
Jan 201815.5015.5013.65200,545,00023
Dec 201714.6616.2613.9583,669,50019
Nov 201715.9815.9812.22158,528,50022
Oct 201713.4114.5212.25133,980,00022
Sep 201713.1114.4912.98126,561,00019
Aug 201713.8316.5913.34344,520,00022
Jul 201715.1115.1110.14183,919,50021
Jun 201711.1313.8311.13113,389,50018
May 201712.6514.0812.65138,886,00022
Apr 201714.1614.2911.35257,912,00020
Mar 201713.3613.368.92333,901,00022
Feb 20178.769.328.18105,133,00020
Jan 20178.6710.348.32235,800,50022
Dec 20168.249.648.15135,015,50021
Nov 20168.599.227.06190,053,00022
Oct 20166.068.955.81138,577,50019
Sep 20168.658.656.74273,950,00012

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 20269.13-0.54%401,563
12 Nov 20269.18-0.33%57,577
11 Nov 20269.21-0.43%209,229
10 Nov 20269.25+3.01%214,577
6 Nov 20268.98-0.88%121,279
5 Nov 20269.06+1.34%295,219
4 Nov 20268.94+3.00%271,100
3 Nov 20268.68-0.46%102,949
2 Nov 20268.72+0.23%59,680
30 Oct 20268.70-1.81%357,337
29 Oct 20268.86+3.02%274,101
28 Oct 20268.60-1.60%316,703
27 Oct 20268.74+1.04%349,351
26 Oct 20268.65-0.57%217,744
23 Oct 20268.70-1.25%139,458
22 Oct 20268.81-3.29%575,848
21 Oct 20269.11+1.45%1,394,810
20 Oct 20268.98-6.46%3,293,088
19 Oct 20269.60+11.63%3,910,537
16 Oct 20268.60-0.46%354,185
15 Oct 20268.64+0.70%175,025
14 Oct 20268.58-1.15%196,269
13 Oct 20268.68+0.58%18,269
12 Oct 20268.63+0.35%119,228
9 Oct 20268.60-0.81%99,810
8 Oct 20268.67-1.70%126,429
7 Oct 20268.82-0.79%48,079
6 Oct 20268.89-0.22%146,089
5 Oct 20268.91-1.66%63,226
2 Oct 20269.06-0.98%319,957
1 Oct 20269.15-0.97%610,610
30 Sep 20269.24-0.11%131,307
29 Sep 20269.25+1.09%62,998
28 Sep 20269.150.00%188,414
25 Sep 20269.15+0.66%49,985
24 Sep 20269.09-0.76%182,840
23 Sep 20269.16-0.33%32,300
22 Sep 20269.19+0.11%119,574
21 Sep 20269.18+0.44%75,624
18 Sep 20269.14+2.35%114,810
17 Sep 20268.93-2.30%480,942
16 Sep 20269.14-1.72%188,802
15 Sep 20269.30+1.86%167,030
14 Sep 20269.13-2.77%68,226
11 Sep 20269.39-0.11%62,280
10 Sep 20269.40-2.59%223,135
9 Sep 20269.65-0.92%54,428
8 Sep 20269.74-0.51%345,079
7 Sep 20269.79-0.31%75,760
4 Sep 20269.82-1.21%114,978
3 Sep 20269.94+0.61%370,609
2 Sep 20269.88-1.10%162,836
1 Sep 20269.99-0.10%260,348
31 Aug 202610.00-0.50%222,951
28 Aug 202610.05+0.40%101,456
27 Aug 202610.01-0.20%176,101
25 Aug 202610.03-0.69%65,715
24 Aug 202610.10+0.40%169,961
21 Aug 202610.06-0.89%78,574
20 Aug 202610.15+0.40%245,813

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

ANL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 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 ANL

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 .