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

ASL · ENGINEERING

ASL share price history Aisha Steel Mills Limited

Aisha Steel Mills Limited (ASL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 14.54. 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 13.35
Last session
13 Nov 2026close Rs 14.54
Sessions on file
2,519123 months
Highest close
Rs 28.2210 Feb 2017
Lowest close
Rs 4.9931 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

ASL month-end close

41119272026-112016-092021-10ASL 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 202614.5415.1013.4622,088,8429
Oct 202613.9017.1113.4754,731,44422
Sep 202616.8817.8314.04215,739,34522
Aug 202614.0715.3013.51129,897,29319
Jul 202613.1013.4712.3337,795,62523
Jun 202613.1413.6212.0659,168,17620
May 202612.3312.3311.6049,253,84717
Apr 202611.4712.379.1067,919,70022
Mar 20269.3410.379.0033,764,14020
Feb 202610.9413.9710.9439,625,61619
Jan 202613.6614.0112.51135,060,70322
Dec 202513.1914.4112.6997,105,58122
Nov 202512.4813.7112.4833,067,40620
Oct 202512.8814.9412.43109,394,13023
Sep 202514.6915.4513.54204,629,95322
Aug 202513.9214.3111.76225,561,94620
Jul 202511.8312.7611.12253,586,09923
Jun 202511.2312.449.16137,207,45719
May 202511.5311.539.2270,116,49820
Apr 20259.8010.528.6998,986,80720
Mar 20259.8910.349.5940,686,57519
Feb 202510.3311.609.9869,181,89219
Jan 202511.2513.1910.87142,555,87023
Dec 202412.4212.448.67291,791,31421
Nov 20248.358.766.44200,411,42821
Oct 20246.477.056.3455,237,05123
Sep 20246.307.566.2668,562,87920
Aug 20247.037.156.5946,338,45421
Jul 20246.897.736.8922,042,00321
Jun 20247.368.467.3628,097,64717
May 20248.188.416.9880,712,49221
Apr 20247.027.736.7648,777,40618
Mar 20246.757.156.7317,780,09921
Feb 20246.907.576.5218,356,97519
Jan 20247.308.857.3062,888,00223
Dec 20238.689.017.63108,880,38120
Nov 20237.497.726.8086,358,37121
Oct 20236.806.805.7853,177,16522
Sep 20235.755.764.9919,770,80520
Aug 20234.996.624.9951,980,50822
Jul 20236.316.805.5682,626,23120
Jun 20235.405.915.2112,753,43519
May 20235.606.405.5534,997,70722
Apr 20236.346.966.3417,132,77316
Mar 20236.837.136.1023,534,88922
Feb 20236.267.126.269,050,89220
Jan 20236.938.046.769,435,65122
Dec 20228.218.247.189,606,33622
Nov 20228.349.098.349,115,29021
Oct 20228.7610.198.7615,490,51921
Sep 202210.3411.359.988,384,95022
Aug 202211.1211.9310.2632,344,19021
Jul 202210.4911.5510.2014,077,56818
Jun 202211.0512.5711.0524,218,75822
May 202212.1112.2310.5020,379,26718
Apr 202212.3214.0012.3220,735,22520
Mar 202214.2414.2412.1232,119,00522
Feb 202213.1116.0413.1145,324,87320
Jan 202215.6716.1414.9640,334,64621
Dec 202115.0615.0812.6757,603,50023
Nov 202114.9518.1013.6984,382,50022
Oct 202117.1821.5917.1294,142,00020
Sep 202120.8125.5420.8163,727,50022
Aug 202125.3225.6923.9967,385,00020
Jul 202124.4924.9323.1247,703,50019
Jun 202124.9127.9924.63210,882,00022
May 202124.7324.7321.7573,739,50015
Apr 202121.2025.9521.20100,963,00022
Mar 202123.7525.6221.94174,816,00022
Feb 202124.0024.6022.7298,204,50019
Jan 202125.0326.2022.48217,044,00021
Dec 202023.3023.6516.38238,056,00022
Nov 202016.0616.0914.8878,130,00021
Oct 202015.0116.7014.57171,562,50021
Sep 202015.7216.4314.11259,312,50022
Aug 202014.1714.3613.09183,728,50020
Jul 202012.1012.509.2081,268,00022
Jun 20209.219.258.4217,244,00022
May 20209.3510.059.246,429,50016
Apr 202010.1010.107.9213,531,50022
Mar 20207.6910.116.9629,024,00021
Feb 20208.749.218.399,750,00019
Jan 20209.2010.119.0117,349,50023
Dec 20199.5911.429.1037,815,00021
Nov 201910.9110.958.1750,822,00021
Oct 20198.299.157.5813,186,50023
Sep 20197.777.776.518,825,00019
Aug 20196.797.946.395,653,50018
Jul 20197.768.867.292,793,00023
Jun 20199.209.288.1414,896,00016
May 20199.049.497.9614,047,50021
Apr 20199.2110.078.5215,879,00022
Mar 201910.5310.539.4815,847,50021
Feb 20199.4811.619.2818,021,50019
Jan 201911.1211.1710.0920,753,50023
Dec 201810.5010.559.5131,041,00020
Nov 201810.4112.0810.4136,749,50021
Oct 201811.6812.779.6391,166,00023
Sep 201812.8414.7512.8436,130,50018
Aug 201814.7616.6114.7648,590,50019
Jul 201816.7017.5213.8770,300,50021
Jun 201815.7717.1915.2048,128,50018
May 201817.1718.9616.1431,030,50022
Apr 201819.3521.1619.2069,171,00021
Mar 201820.3021.5320.0974,469,00021
Feb 201820.8022.2920.38130,460,00019
Jan 201821.5221.5218.02171,039,50023
Dec 201717.7418.1715.3765,491,00019
Nov 201718.2619.7618.0654,313,00022
Oct 201718.1320.0016.18152,868,00022
Sep 201718.8519.9818.55109,369,00019
Aug 201719.0123.4718.11240,548,50022
Jul 201720.4720.5118.64139,354,50021
Jun 201720.3425.8920.34139,733,00018
May 201725.0525.7823.28237,628,00022
Apr 201725.3726.6923.08306,847,50020
Mar 201725.4627.0222.00275,899,50022
Feb 201723.4628.2223.46421,848,50020
Jan 201722.5724.0416.58352,963,00022
Dec 201615.7316.5314.32268,870,50021
Nov 201614.9314.9313.01234,742,00022
Oct 201612.0115.3711.67231,314,00019
Sep 201613.1413.3511.9873,589,00012

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 202614.54-1.22%748,149
12 Nov 202614.72-0.67%2,895,639
11 Nov 202614.82-1.85%3,802,896
10 Nov 202615.10+8.40%5,150,985
6 Nov 202613.93-2.31%1,266,624
5 Nov 202614.26+5.94%2,756,808
4 Nov 202613.460.00%2,636,580
3 Nov 202613.46-0.15%773,475
2 Nov 202613.48-3.02%2,057,686
30 Oct 202613.90-2.73%1,429,805
29 Oct 202614.29+1.20%2,190,595
28 Oct 202614.120.00%1,164,057
27 Oct 202614.12+0.64%1,520,209
26 Oct 202614.03+4.16%3,470,740
23 Oct 202613.47-2.74%1,106,671
22 Oct 202613.85-3.35%1,675,295
21 Oct 202614.33-0.49%847,249
20 Oct 202614.40-2.64%1,609,403
19 Oct 202614.79-1.99%1,798,617
16 Oct 202615.09-1.18%1,182,255
15 Oct 202615.27+0.26%1,311,762
14 Oct 202615.23-0.85%2,110,264
13 Oct 202615.36-1.35%1,673,256
12 Oct 202615.57+0.71%5,959,923
9 Oct 202615.46+0.19%595,040
8 Oct 202615.43-2.28%1,681,238
7 Oct 202615.79-1.86%2,010,580
6 Oct 202616.09+3.74%2,441,264
5 Oct 202615.51-6.73%5,104,414
2 Oct 202616.63-2.81%2,728,919
1 Oct 202617.11+1.36%11,119,888
30 Sep 202616.88+1.69%4,288,985
29 Sep 202616.60+0.30%2,813,607
28 Sep 202616.55+2.29%3,113,467
25 Sep 202616.18-1.10%1,955,207
24 Sep 202616.36-1.15%3,185,834
23 Sep 202616.55-1.78%3,763,250
22 Sep 202616.85-0.06%4,919,366
21 Sep 202616.86-1.00%4,447,913
18 Sep 202617.03-0.41%11,320,362
17 Sep 202617.10+6.01%9,888,965
16 Sep 202616.13-1.77%4,787,112
15 Sep 202616.42-0.85%3,786,208
14 Sep 202616.56-2.13%8,949,723
11 Sep 202616.92-2.20%12,690,377
10 Sep 202617.30-2.97%16,832,688
9 Sep 202617.83+2.89%28,558,495
8 Sep 202617.33+7.77%22,886,294
7 Sep 202616.08-3.07%7,246,406
4 Sep 202616.59+3.17%35,373,048
3 Sep 202616.08+9.99%19,279,803
2 Sep 202614.62+4.13%4,451,790
1 Sep 202614.04-0.21%1,200,445
31 Aug 202614.07-2.36%2,056,821
28 Aug 202614.41-1.71%2,035,109
27 Aug 202614.66-0.48%1,259,284
25 Aug 202614.73-1.41%1,300,818
24 Aug 202614.94+1.36%3,357,528
21 Aug 202614.74-3.66%4,043,287
20 Aug 202615.30+0.07%8,338,865

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

ASL 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 ASL

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 .