Al Shaheer Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 9.000 | 9.080 | 8.900 | 9.000 | 9.000 | 314,576 |
| 2024-05-20 | 9.090 | 9.090 | 8.840 | 8.870 | 8.870 | 320,568 |
| 2024-05-17 | 8.860 | 9.090 | 8.860 | 8.960 | 8.960 | 185,899 |
| 2024-05-16 | 9.050 | 9.200 | 8.810 | 8.990 | 8.990 | 232,479 |
| 2024-05-15 | 9.240 | 9.250 | 8.970 | 9.000 | 9.000 | 485,693 |
| 2024-05-14 | 9.170 | 9.290 | 9.000 | 9.060 | 9.060 | 767,453 |
| 2024-05-13 | 9.070 | 9.190 | 8.780 | 8.970 | 8.970 | 874,589 |
| 2024-05-10 | 9.090 | 9.090 | 8.820 | 8.850 | 8.850 | 614,783 |
| 2024-05-09 | 9.080 | 9.080 | 8.790 | 8.860 | 8.860 | 419,906 |
| 2024-05-08 | 9.050 | 9.080 | 8.810 | 8.890 | 8.890 | 262,961 |
| 2024-05-07 | 9.000 | 9.080 | 8.810 | 8.910 | 8.910 | 593,680 |
| 2024-05-06 | 9.000 | 9.100 | 8.850 | 8.910 | 8.910 | 1,019,722 |
| 2024-05-03 | 8.550 | 8.990 | 8.550 | 8.940 | 8.940 | 176,980 |
| 2024-05-02 | 9.080 | 9.080 | 8.570 | 8.770 | 8.770 | 2,246,695 |
| 2024-04-30 | 9.200 | 9.200 | 8.820 | 8.910 | 8.910 | 591,710 |
| 2024-04-29 | 9.200 | 9.280 | 9.020 | 9.150 | 9.150 | 572,612 |
| 2024-04-26 | 9.280 | 9.450 | 9.050 | 9.110 | 9.110 | 1,997,932 |
| 2024-04-25 | 9.350 | 9.450 | 9.150 | 9.210 | 9.210 | 894,941 |
| 2024-04-24 | 9.090 | 9.690 | 8.800 | 9.260 | 9.260 | 2,456,373 |
| 2024-04-23 | 9.140 | 9.200 | 8.900 | 9.050 | 9.050 | 321,091 |
| 2024-04-22 | 8.870 | 9.130 | 8.750 | 9.010 | 9.010 | 772,605 |
| 2024-04-19 | 9.000 | 9.050 | 8.780 | 8.860 | 8.860 | 664,176 |
| 2024-04-18 | 9.150 | 9.150 | 8.900 | 8.920 | 8.920 | 582,547 |
| 2024-04-17 | 9.150 | 9.190 | 8.970 | 9.020 | 9.020 | 397,074 |
| 2024-04-16 | 9.110 | 9.200 | 9.000 | 9.040 | 9.040 | 466,145 |
| 2024-04-15 | 9.350 | 9.350 | 9.000 | 9.070 | 9.070 | 1,597,519 |
| 2024-04-09 | 9.390 | 9.390 | 9.150 | 9.240 | 9.240 | 117,673 |
| 2024-04-08 | 9.370 | 9.400 | 9.220 | 9.260 | 9.260 | 178,590 |
| 2024-04-04 | 9.280 | 9.300 | 9.170 | 9.230 | 9.230 | 182,186 |
| 2024-04-03 | 9.300 | 9.370 | 9.110 | 9.160 | 9.160 | 381,447 |
| 2024-04-02 | 9.100 | 9.200 | 9.080 | 9.100 | 9.100 | 53,060 |
| 2024-04-01 | 9.400 | 9.400 | 9.020 | 9.170 | 9.170 | 126,931 |
| 2024-03-29 | 9.510 | 9.510 | 9.250 | 9.260 | 9.260 | 127,580 |
| 2024-03-28 | 9.410 | 9.600 | 9.250 | 9.330 | 9.330 | 277,008 |
| 2024-03-27 | 9.100 | 9.800 | 9.100 | 9.410 | 9.410 | 587,556 |
| 2024-03-26 | 9.600 | 9.790 | 9.300 | 9.710 | 9.710 | 378,232 |
| 2024-03-25 | 9.520 | 9.800 | 9.440 | 9.530 | 9.530 | 156,047 |
| 2024-03-22 | 9.910 | 9.990 | 9.550 | 9.660 | 9.660 | 181,360 |
| 2024-03-21 | 10.350 | 10.430 | 9.750 | 9.820 | 9.820 | 1,263,020 |
| 2024-03-20 | 9.800 | 10.670 | 9.750 | 10.200 | 10.200 | 4,196,646 |
| 2024-03-19 | 9.500 | 9.940 | 9.400 | 9.670 | 9.670 | 677,732 |
| 2024-03-18 | 9.350 | 9.500 | 9.250 | 9.440 | 9.440 | 255,494 |
| 2024-03-15 | 9.360 | 9.440 | 9.150 | 9.290 | 9.290 | 158,308 |
| 2024-03-14 | 9.480 | 9.480 | 9.100 | 9.400 | 9.400 | 36,510 |
| 2024-03-13 | 9.400 | 9.440 | 9.130 | 9.150 | 9.150 | 65,834 |
| 2024-03-12 | 9.840 | 9.840 | 9.200 | 9.360 | 9.360 | 1,378,269 |
| 2024-03-11 | 9.720 | 9.950 | 9.650 | 9.800 | 9.800 | 561,343 |
| 2024-03-08 | 9.600 | 10.080 | 9.360 | 9.640 | 9.640 | 805,365 |
| 2024-03-07 | 9.300 | 9.650 | 8.930 | 9.460 | 9.460 | 1,787,429 |
| 2024-03-06 | 9.150 | 9.300 | 9.050 | 9.180 | 9.180 | 66,513 |
| 2024-03-05 | 9.200 | 9.350 | 9.150 | 9.160 | 9.160 | 48,063 |
| 2024-03-04 | 9.500 | 9.500 | 9.250 | 9.330 | 9.330 | 324,463 |
| 2024-03-01 | 9.210 | 9.300 | 9.150 | 9.220 | 9.220 | 95,768 |
| 2024-02-29 | 9.340 | 9.450 | 9.200 | 9.260 | 9.260 | 262,999 |
| 2024-02-28 | 9.250 | 9.420 | 9.010 | 9.240 | 9.240 | 619,264 |
| 2024-02-27 | 9.100 | 9.500 | 9.010 | 9.370 | 9.370 | 491,748 |
| 2024-02-26 | 8.920 | 9.280 | 8.820 | 9.230 | 9.230 | 563,795 |
| 2024-02-23 | 9.320 | 9.600 | 8.700 | 8.850 | 8.850 | 1,698,657 |
| 2024-02-22 | 9.570 | 9.650 | 9.100 | 9.440 | 9.440 | 60,243 |
| 2024-02-21 | 9.120 | 9.690 | 9.120 | 9.510 | 9.510 | 148,892 |
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.