Amreli Steels Ltd

AMST
🏛️ pakistan →
24.31
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 25.00 25.25 24.80 25.01 800.5K
09:20 25.10 25.40 24.90 25.00 356.8K
09:25 25.00 25.69 25.00 25.60 815.1K
09:30 25.50 25.63 25.35 25.36 347.4K
09:35 25.40 25.40 25.00 25.00 284.8K
09:40 25.00 25.20 24.95 24.95 173.8K
09:45 24.95 25.18 24.92 25.01 324.2K
09:50 25.15 25.35 25.01 25.33 81.1K
09:55 25.30 25.30 25.25 25.25 41.6K
10:00 25.27 25.30 25.19 25.20 65.7K
10:05 25.20 25.24 25.12 25.12 19.5K
10:10 25.20 25.20 25.06 25.12 45.9K
10:15 25.15 25.20 25.00 25.12 163.9K
10:20 25.19 25.29 25.19 25.20 100.3K
10:25 25.20 26.00 25.20 25.98 1,023.6K
10:30 25.97 25.97 25.50 25.65 110.3K
10:35 25.60 25.65 25.50 25.60 107.8K
10:40 25.62 25.65 25.30 25.30 176.6K
10:45 25.30 25.35 25.02 25.30 70.3K
10:50 25.20 25.48 25.20 25.29 24.3K
10:55 25.29 25.50 25.26 25.26 27.7K
11:00 25.48 25.48 25.48 25.48 0.3K
11:05 25.35 25.50 25.30 25.30 38.1K
11:10 25.50 25.50 25.30 25.30 30.5K
11:15 25.30 25.50 25.30 25.30 42.2K
11:20 25.35 25.44 25.30 25.44 74.0K
11:25 25.40 25.47 25.40 25.40 34.8K
11:30 25.47 25.60 25.45 25.55 112.2K
11:35 25.60 25.60 25.50 25.50 69.0K
11:40 25.50 25.50 25.40 25.40 44.5K
11:45 25.40 25.45 25.40 25.45 7.8K
11:50 25.40 25.45 25.40 25.40 14.5K
11:55 25.40 25.45 25.38 25.38 4.6K
14:30 25.52 25.52 25.30 25.45 288.8K
14:35 25.05 25.40 25.05 25.31 37.9K
14:40 25.40 25.40 25.30 25.35 114.1K
14:45 25.31 25.45 25.31 25.41 57.2K
14:50 25.41 25.60 25.40 25.55 26.0K
14:55 25.40 25.40 25.32 25.35 318.7K
15:00 25.35 25.38 25.25 25.38 447.2K
15:05 25.35 25.35 25.26 25.30 40.7K
15:10 25.33 25.33 25.10 25.10 316.7K
15:15 25.10 25.25 25.10 25.25 45.0K
15:20 25.25 25.25 25.08 25.15 143.2K
15:25 25.10 25.30 25.10 25.29 38.2K
15:30 25.29 25.35 25.13 25.26 167.5K
15:35 25.35 25.35 25.15 25.20 79.5K
15:40 25.25 25.35 25.13 25.15 114.4K
15:45 25.35 25.79 25.30 25.30 464.5K
15:50 25.26 25.65 25.26 25.55 370.1K
15:55 25.35 25.59 25.30 25.32 124.0K
16:00 25.32 25.39 25.15 25.34 220.2K
16:05 25.30 25.40 25.10 25.12 298.5K
16:10 25.11 25.25 24.75 24.90 607.3K
16:15 24.90 24.91 24.71 24.80 139.3K
16:20 24.85 25.20 24.85 25.00 227.0K
16:25 25.10 25.20 24.99 25.05 423.9K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 24.84 25.30 24.15 24.31 1.6M
2025-09-30 25.10 25.53 24.70 24.84 3.3M
2025-09-29 25.20 25.55 24.75 25.03 3.5M
2025-09-26 25.00 26.00 24.71 25.07 10.7M
2025-09-25 30.00 30.27 25.86 25.86 29.5M
2025-09-24 27.25 30.00 26.56 28.73 4.5M
2025-09-23 28.49 28.99 27.50 27.93 1.0M
2025-09-22 28.90 29.01 27.50 28.13 1.9M
2025-09-19 27.20 28.55 26.85 28.36 2.5M
2025-09-18 26.96 27.25 26.60 27.07 1.0M
2025-09-17 27.98 27.98 26.85 26.96 0.6M
2025-09-16 28.49 28.55 27.30 27.56 1.5M
2025-09-15 28.26 28.80 26.48 28.24 5.5M
2025-09-12 27.00 27.96 26.00 27.96 5.6M
2025-09-11 23.30 25.42 23.20 25.42 3.4M
2025-09-10 23.25 23.34 22.92 23.11 0.2M
2025-09-09 23.79 24.03 23.20 23.23 0.4M
2025-09-08 23.04 24.05 22.95 23.69 1.1M
2025-09-05 23.20 23.28 22.93 23.02 0.2M
2025-09-04 23.49 23.49 22.75 23.10 0.4M
2025-09-03 23.45 23.84 23.22 23.30 0.6M
2025-09-02 23.22 24.19 23.22 23.37 1.9M
2025-09-01 22.50 23.43 22.30 23.22 1.2M
2025-08-29 21.80 22.29 21.62 22.10 0.2M
2025-08-28 21.80 22.23 21.52 21.91 0.1M
2025-08-27 21.99 22.34 21.80 21.87 0.3M
2025-08-26 21.95 22.00 21.50 21.89 0.4M
2025-08-25 22.25 22.25 21.85 21.93 0.1M
2025-08-22 22.01 22.45 22.00 22.01 0.1M
2025-08-21 22.55 22.95 22.05 22.24 0.2M
2025-08-20 23.00 23.10 22.50 22.62 0.4M
2025-08-19 22.36 23.44 22.30 22.68 1.5M
2025-08-18 22.35 22.37 22.02 22.21 0.1M
2025-08-15 21.87 22.65 21.87 22.34 0.7M
2025-08-13 21.61 22.30 21.61 21.83 0.5M
2025-08-12 21.61 22.11 21.58 21.73 0.1M
2025-08-11 21.55 22.00 21.51 21.77 0.0M
2025-08-08 22.20 22.30 21.70 21.86 0.3M
2025-08-07 22.10 22.25 21.75 21.79 0.2M
2025-08-06 22.00 22.24 21.51 21.88 0.1M
2025-08-05 22.30 22.30 21.80 21.89 0.2M
2025-08-04 22.13 22.40 21.75 22.00 0.1M
2025-08-01 21.95 22.28 21.51 22.13 0.1M
2025-07-31 22.00 22.43 21.80 21.99 0.1M
2025-07-30 22.01 22.65 21.70 22.29 0.4M
2025-07-29 23.33 23.33 22.00 22.20 0.4M
2025-07-28 22.97 23.35 22.75 23.00 1.5M
2025-07-25 21.74 22.94 21.51 22.54 0.5M
2025-07-24 21.31 21.84 21.25 21.36 0.1M
2025-07-23 21.82 21.82 21.35 21.46 0.3M
2025-07-22 21.71 21.94 21.41 21.50 0.2M
2025-07-21 22.39 22.44 21.50 21.71 0.3M
2025-07-18 22.55 22.60 22.07 22.22 0.1M
2025-07-17 22.78 22.85 22.40 22.73 0.2M
2025-07-16 22.53 22.98 22.40 22.60 0.3M
2025-07-15 23.04 23.37 22.48 22.51 0.2M
2025-07-14 23.00 23.87 23.00 23.11 0.9M
2025-07-11 23.62 23.62 22.80 22.85 0.9M
2025-07-10 23.00 24.00 23.00 23.26 1.7M
2025-07-09 23.29 23.40 22.80 23.02 0.8M
2025-07-08 22.90 23.20 22.78 23.00 0.2M
2025-07-07 23.16 23.35 22.95 23.00 0.4M
2025-07-04 23.95 23.95 23.00 23.21 0.3M
2025-07-03 23.29 24.88 22.75 23.57 1.5M
2025-07-02 23.49 23.78 22.91 23.00 0.2M
2025-07-01 23.37 23.68 23.05 23.37 0.2M
2025-06-30 23.18 23.74 22.52 23.37 0.8M
2025-06-27 22.75 22.97 22.40 22.72 0.1M
2025-06-26 23.29 23.45 22.02 22.30 0.2M
2025-06-25 22.35 23.30 22.11 22.83 0.4M
2025-06-24 21.50 22.50 21.45 22.25 0.9M
2025-06-23 20.51 21.49 20.50 20.56 1.0M
2025-06-20 22.64 22.69 21.60 21.78 0.3M
2025-06-19 22.51 22.87 22.21 22.23 0.1M
2025-06-18 23.60 23.70 22.40 22.46 0.8M
2025-06-17 23.89 23.89 23.56 23.65 0.2M
2025-06-16 24.19 24.19 23.40 23.83 0.2M
2025-06-13 23.80 23.92 23.10 23.35 0.4M
2025-06-12 25.00 25.29 24.00 24.13 0.8M
2025-06-11 26.44 27.48 24.70 24.96 2.4M
2025-06-10 25.68 26.90 25.00 25.83 0.8M
2025-06-05 26.25 26.89 25.00 25.61 2.5M
2025-06-04 25.75 26.34 25.31 26.22 1.3M
2025-06-03 25.00 26.00 24.55 25.50 1.2M
2025-06-02 25.35 25.65 24.85 25.13 0.1M
2025-05-30 25.82 25.84 25.25 25.35 0.2M
2025-05-29 24.86 25.90 24.79 25.61 0.6M
2025-05-27 24.96 25.18 24.49 24.52 0.1M
2025-05-26 25.50 25.99 24.81 24.96 0.3M
2025-05-23 25.30 26.40 24.85 25.37 0.3M
2025-05-22 25.31 26.69 24.80 25.54 1.1M
2025-05-21 26.30 26.44 25.00 25.31 0.5M
2025-05-20 26.00 26.35 24.18 25.65 3.1M
2025-05-19 23.60 25.44 23.54 25.44 3.1M
2025-05-16 21.16 23.32 21.16 23.13 2.1M
2025-05-15 20.31 21.35 20.31 21.20 0.2M
2025-05-14 20.69 20.69 20.22 20.32 0.0M
2025-05-13 20.93 20.93 19.75 20.49 0.1M
2025-05-12 20.15 20.98 19.51 20.67 0.3M
2025-05-09 18.50 19.50 18.50 19.07 0.2M
2025-05-08 20.00 20.44 18.40 18.70 0.2M
2025-05-07 18.77 20.30 18.70 19.94 0.5M
2025-05-06 20.75 21.49 20.69 20.76 0.1M
2025-05-05 20.64 21.15 20.64 20.96 0.1M
2025-05-02 20.50 20.91 20.21 20.58 0.8M
2025-04-30 21.00 21.00 20.00 20.14 0.1M
2025-04-29 21.00 21.00 20.50 20.96 0.0M
2025-04-28 21.07 21.75 20.95 21.00 0.2M
2025-04-25 21.99 22.00 20.85 21.86 0.2M
2025-04-24 21.60 22.00 21.30 21.88 0.1M
2025-04-23 21.61 22.19 21.61 21.97 0.1M
2025-04-22 22.00 22.35 21.85 22.00 0.1M
2025-04-21 22.00 22.40 21.95 22.04 0.2M
2025-04-18 22.00 22.61 21.72 21.99 0.2M
2025-04-17 21.71 22.49 21.71 22.12 0.0M
2025-04-16 22.00 22.25 21.80 21.91 0.1M
2025-04-15 22.48 22.48 21.50 22.08 0.1M
2025-04-14 22.30 22.48 21.90 22.26 0.1M
2025-04-11 22.50 22.90 22.31 22.39 0.2M
2025-04-10 21.88 23.33 21.56 23.09 1.3M
2025-04-09 21.62 21.62 21.00 21.21 0.1M
2025-04-08 21.80 21.89 21.50 21.73 0.3M
2025-04-07 23.48 23.48 21.18 21.39 1.1M
2025-04-04 21.48 23.53 21.02 23.53 1.3M
2025-04-03 20.54 21.44 20.54 21.39 0.1M
2025-03-27 21.00 21.32 20.50 20.53 0.1M
2025-03-26 21.15 21.40 21.00 21.01 0.0M
2025-03-25 21.64 21.64 20.53 21.01 0.0M
2025-03-24 21.49 21.50 21.05 21.09 0.1M
2025-03-21 21.59 21.61 21.20 21.50 0.1M
2025-03-20 21.50 21.69 21.20 21.22 0.1M
2025-03-19 21.42 21.99 21.00 21.41 0.2M
2025-03-18 21.89 21.89 21.41 21.42 0.1M
2025-03-17 21.93 21.95 21.48 21.50 0.1M
2025-03-14 21.40 21.85 21.40 21.70 0.1M
2025-03-13 21.30 21.58 21.30 21.35 0.0M
2025-03-12 21.03 21.54 21.00 21.31 3.6M
2025-03-11 21.70 21.96 21.30 21.31 0.2M
2025-03-10 20.75 21.80 20.75 21.50 3.7M
2025-03-07 20.49 20.87 20.00 20.75 0.1M
2025-03-06 19.53 20.38 19.53 20.31 0.0M
2025-03-05 19.96 20.45 19.57 20.03 0.0M
2025-03-04 19.71 20.09 19.71 19.96 0.0M
2025-03-03 20.50 20.50 19.50 19.66 0.1M
2025-02-28 21.06 21.49 19.80 19.93 0.3M
2025-02-27 21.26 21.49 21.20 21.23 0.0M
2025-02-26 21.60 21.60 21.25 21.39 0.0M
2025-02-25 22.20 22.74 21.05 21.79 0.1M
2025-02-24 22.05 22.88 22.05 22.18 0.1M
2025-02-21 23.00 23.00 22.05 22.13 0.1M
2025-02-20 22.48 23.00 22.10 22.72 0.2M
2025-02-19 22.10 22.45 22.01 22.03 0.1M
2025-02-18 22.00 22.34 21.50 21.92 0.1M
2025-02-17 22.90 22.95 21.40 21.98 0.3M
2025-02-14 23.49 23.50 23.00 23.00 0.1M
2025-02-13 23.05 23.50 23.00 23.27 0.0M
2025-02-12 23.35 23.49 23.10 23.33 0.1M
2025-02-11 23.00 23.40 22.56 23.14 0.1M
2025-02-10 22.99 23.00 22.20 22.74 0.0M
2025-02-07 23.39 23.39 22.11 22.55 0.0M
2025-02-06 23.79 23.79 22.50 22.94 0.2M
2025-02-04 23.31 24.00 22.92 23.00 0.1M
2025-02-03 24.00 24.00 23.45 23.49 0.1M
2025-01-31 24.48 24.48 23.52 23.85 0.1M
2025-01-30 24.29 24.29 23.51 24.00 0.1M
2025-01-29 23.98 24.00 23.50 23.52 0.1M
2025-01-28 24.49 24.50 23.70 23.82 0.2M
2025-01-27 25.30 25.50 24.30 24.40 0.3M
2025-01-24 25.50 25.50 24.93 25.09 0.1M
2025-01-23 25.44 25.44 24.65 24.93 0.1M
2025-01-22 25.49 25.85 24.65 24.86 0.4M
2025-01-21 25.60 26.00 24.52 24.84 0.2M
2025-01-20 25.25 26.49 25.25 25.56 0.5M
2025-01-17 24.51 25.19 24.44 24.79 0.1M
2025-01-16 25.10 25.40 24.20 24.41 0.2M
2025-01-15 26.00 26.10 25.10 25.25 0.2M
2025-01-14 25.00 26.00 24.66 25.82 0.2M
2025-01-13 24.99 25.00 24.50 24.74 0.1M
2025-01-10 24.99 25.00 24.02 24.66 0.1M
2025-01-09 25.97 25.97 24.50 24.63 0.2M
2025-01-08 25.99 26.58 25.45 25.50 0.6M
2025-01-07 26.16 26.16 25.45 25.81 0.2M
2025-01-06 26.10 26.49 25.45 26.16 0.4M
2025-01-03 25.66 26.30 25.00 26.20 0.6M
2025-01-02 26.45 26.60 25.51 25.89 0.5M
2025-01-01 26.00 26.75 25.52 26.20 2.6M