Al Shaheer Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6.680 | 6.800 | 6.550 | 6.670 | 6.670 | 533,203 |
| 2024-08-21 | 6.700 | 6.700 | 6.400 | 6.550 | 6.550 | 272,476 |
| 2024-08-20 | 6.550 | 6.650 | 6.450 | 6.500 | 6.500 | 530,241 |
| 2024-08-19 | 6.600 | 6.690 | 6.530 | 6.540 | 6.540 | 139,463 |
| 2024-08-16 | 6.770 | 6.770 | 6.570 | 6.590 | 6.590 | 243,255 |
| 2024-08-15 | 6.670 | 6.750 | 6.560 | 6.600 | 6.600 | 708,376 |
| 2024-08-13 | 6.670 | 6.710 | 6.530 | 6.660 | 6.660 | 305,375 |
| 2024-08-12 | 6.770 | 6.800 | 6.500 | 6.570 | 6.570 | 510,659 |
| 2024-08-09 | 6.650 | 6.800 | 6.610 | 6.680 | 6.680 | 229,785 |
| 2024-08-08 | 6.810 | 6.810 | 6.510 | 6.590 | 6.590 | 366,037 |
| 2024-08-07 | 6.750 | 6.800 | 6.620 | 6.650 | 6.650 | 598,779 |
| 2024-08-06 | 6.820 | 6.910 | 6.600 | 6.650 | 6.650 | 857,637 |
| 2024-08-05 | 7.050 | 7.060 | 6.500 | 6.710 | 6.710 | 930,446 |
| 2024-08-02 | 7.010 | 7.140 | 7.010 | 7.050 | 7.050 | 341,901 |
| 2024-08-01 | 7.000 | 7.150 | 6.930 | 7.070 | 7.070 | 6,351,808 |
| 2024-07-31 | 7.150 | 7.150 | 6.910 | 6.950 | 6.950 | 596,797 |
| 2024-07-30 | 7.210 | 7.210 | 7.000 | 7.040 | 7.040 | 970,447 |
| 2024-07-29 | 7.340 | 7.340 | 6.850 | 7.030 | 7.030 | 15,548,230 |
| 2024-07-26 | 7.150 | 7.340 | 7.100 | 7.180 | 7.180 | 278,114 |
| 2024-07-25 | 7.210 | 7.650 | 7.120 | 7.330 | 7.330 | 3,938,806 |
| 2024-07-24 | 7.630 | 8.390 | 6.750 | 7.150 | 7.150 | 14,690,470 |
| 2024-07-23 | 7.500 | 7.630 | 7.260 | 7.390 | 7.390 | 176,683 |
| 2024-07-22 | 7.690 | 7.690 | 7.420 | 7.510 | 7.510 | 264,715 |
| 2024-07-19 | 7.720 | 7.880 | 7.430 | 7.570 | 7.570 | 561,940 |
| 2024-07-18 | 7.700 | 7.930 | 7.700 | 7.800 | 7.800 | 600,554 |
| 2024-07-15 | 8.000 | 8.000 | 7.700 | 7.730 | 7.730 | 418,511 |
| 2024-07-12 | 8.000 | 8.190 | 7.750 | 7.860 | 7.860 | 365,637 |
| 2024-07-11 | 8.080 | 8.150 | 7.840 | 7.880 | 7.880 | 662,936 |
| 2024-07-10 | 7.950 | 8.160 | 7.900 | 7.960 | 7.960 | 742,392 |
| 2024-07-09 | 8.230 | 8.230 | 7.950 | 8.000 | 8.000 | 888,004 |
| 2024-07-08 | 8.200 | 8.300 | 8.000 | 8.100 | 8.100 | 187,864 |
| 2024-07-05 | 8.290 | 8.290 | 8.050 | 8.110 | 8.110 | 395,571 |
| 2024-07-04 | 8.370 | 8.380 | 8.060 | 8.120 | 8.120 | 411,533 |
| 2024-07-03 | 8.180 | 8.450 | 8.000 | 8.240 | 8.240 | 731,502 |
| 2024-07-02 | 8.050 | 8.140 | 8.010 | 8.040 | 8.040 | 135,665 |
| 2024-07-01 | 8.100 | 8.100 | 7.950 | 8.000 | 8.000 | 279,597 |
| 2024-06-28 | 8.300 | 8.300 | 8.000 | 8.070 | 8.070 | 400,732 |
| 2024-06-27 | 8.160 | 8.300 | 8.120 | 8.250 | 8.250 | 155,716 |
| 2024-06-26 | 8.300 | 8.330 | 8.070 | 8.160 | 8.160 | 812,870 |
| 2024-06-25 | 8.390 | 8.390 | 8.100 | 8.270 | 8.270 | 823,129 |
| 2024-06-24 | 8.500 | 8.500 | 8.290 | 8.300 | 8.300 | 296,732 |
| 2024-06-21 | 8.450 | 8.620 | 8.310 | 8.380 | 8.380 | 1,346,301 |
| 2024-06-20 | 8.780 | 8.780 | 8.460 | 8.490 | 8.490 | 1,215,142 |
| 2024-06-14 | 8.600 | 8.950 | 8.500 | 8.600 | 8.600 | 911,819 |
| 2024-06-13 | 8.860 | 8.860 | 8.410 | 8.610 | 8.610 | 1,307,380 |
| 2024-06-12 | 8.520 | 8.850 | 8.520 | 8.600 | 8.600 | 307,074 |
| 2024-06-11 | 8.720 | 9.290 | 8.560 | 8.620 | 8.620 | 673,378 |
| 2024-06-10 | 8.770 | 8.990 | 8.660 | 8.720 | 8.720 | 83,731 |
| 2024-06-07 | 8.510 | 8.970 | 8.510 | 8.850 | 8.850 | 342,842 |
| 2024-06-06 | 9.150 | 9.190 | 8.880 | 8.890 | 8.890 | 282,854 |
| 2024-06-05 | 9.010 | 9.220 | 9.010 | 9.070 | 9.070 | 972,575 |
| 2024-06-04 | 9.240 | 9.300 | 9.000 | 9.060 | 9.060 | 918,321 |
| 2024-06-03 | 9.390 | 9.590 | 9.010 | 9.240 | 9.240 | 2,448,779 |
| 2024-05-31 | 8.900 | 9.480 | 8.900 | 9.230 | 9.230 | 3,146,880 |
| 2024-05-30 | 8.670 | 8.890 | 8.610 | 8.870 | 8.870 | 277,674 |
| 2024-05-29 | 9.010 | 9.010 | 8.590 | 8.710 | 8.710 | 417,870 |
| 2024-05-27 | 9.220 | 9.220 | 8.870 | 8.900 | 8.900 | 731,946 |
| 2024-05-24 | 9.300 | 9.300 | 9.010 | 9.050 | 9.050 | 259,824 |
| 2024-05-23 | 9.190 | 9.450 | 9.000 | 9.080 | 9.080 | 984,666 |
| 2024-05-22 | 9.000 | 9.580 | 8.960 | 9.110 | 9.110 | 2,021,616 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.