Al Shaheer Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	9.150	9.200	9.100	9.120	9.120	422,173
2024-02-19	8.960	9.170	8.750	8.980	8.980	55,982
2024-02-16	8.950	9.230	8.800	8.960	8.960	103,853
2024-02-15	9.210	9.350	9.150	9.250	9.250	305,661
2024-02-14	9.240	9.400	9.150	9.240	9.240	78,283
2024-02-13	9.000	9.240	8.510	9.100	9.100	531,096
2024-02-12	9.700	9.930	8.900	8.990	8.990	781,423
2024-02-09	9.950	10.230	9.550	9.900	9.900	654,291
2024-02-07	9.950	10.260	9.900	10.240	10.240	226,103
2024-02-06	9.890	10.100	9.750	9.930	9.930	503,048
2024-02-02	9.600	10.190	9.510	9.760	9.760	200,783
2024-02-01	9.800	9.800	9.500	9.660	9.660	52,129
2024-01-31	9.710	9.710	9.500	9.690	9.690	99,394
2024-01-30	10.280	10.400	9.450	9.670	9.670	510,956
2024-01-29	10.250	10.450	10.110	10.220	10.220	230,486
2024-01-26	10.810	11.020	10.310	10.510	10.510	562,051
2024-01-25	11.050	11.480	11.000	11.040	11.040	709,903
2024-01-24	10.770	11.040	10.760	10.930	10.930	125,708
2024-01-23	10.660	11.100	10.500	11.050	11.050	407,268
2024-01-22	11.090	11.090	10.650	10.800	10.800	89,796
2024-01-19	10.750	10.980	10.670	10.910	10.910	79,521
2024-01-18	10.800	10.800	10.220	10.710	10.710	682,239
2024-01-17	11.280	11.350	10.900	10.920	10.920	262,321
2024-01-16	11.350	11.400	11.000	11.300	11.300	333,400
2024-01-15	11.880	11.960	11.250	11.330	11.330	702,216
2024-01-12	12.080	12.080	11.700	11.750	11.750	299,719
2024-01-11	11.910	12.000	11.750	11.810	11.810	244,661
2024-01-10	12.250	12.340	11.900	11.920	11.920	341,759
2024-01-09	12.150	12.150	11.720	11.900	11.900	781,926
2024-01-08	11.560	12.400	11.560	11.890	11.890	767,291
2024-01-05	12.600	12.700	11.660	12.010	12.010	1,440,324
2024-01-04	12.800	12.960	12.350	12.560	12.560	1,330,920
2024-01-03	12.800	13.300	12.700	12.760	12.760	7,601,884
2024-01-02	12.300	12.800	12.300	12.650	12.650	490,259
2024-01-01	12.500	12.740	12.500	12.640	12.640	178,754
2023-12-29	12.000	13.140	12.000	12.410	12.410	5,576,768
2023-12-28	12.220	12.770	12.100	12.320	12.320	953,472
2023-12-27	11.890	12.140	11.550	11.990	11.990	596,961
2023-12-26	12.240	12.250	11.500	11.770	11.770	1,660,666
2023-12-22	12.390	12.450	11.920	12.010	12.010	564,490
2023-12-21	11.400	12.490	11.400	12.220	12.220	967,253
2023-12-20	10.800	12.130	10.520	11.540	11.540	3,034,436
2023-12-19	11.840	11.850	11.000	11.130	11.130	2,859,308
2023-12-18	12.330	12.400	11.800	11.990	11.990	1,557,462
2023-12-15	12.460	12.750	12.250	12.330	12.330	1,475,422
2023-12-14	12.100	12.300	12.000	12.220	12.220	1,174,583
2023-12-13	13.090	13.300	11.990	12.170	12.170	4,333,654
2023-12-12	13.740	13.800	12.850	12.990	12.990	8,623,425
2023-12-11	12.410	13.350	11.890	13.350	13.350	7,475,754
2023-12-08	12.470	12.520	11.900	12.350	12.350	22,775,840
2023-12-07	10.800	11.520	10.580	11.520	11.520	21,092,631
2023-12-06	10.600	10.720	10.500	10.520	10.520	2,421,765
2023-12-05	10.190	10.770	10.000	10.500	10.500	12,477,220
2023-12-04	9.250	10.130	9.250	9.920	9.920	13,758,360
2023-12-01	8.670	9.250	8.510	9.130	9.130	5,515,667
2023-11-30	8.750	8.890	8.610	8.670	8.670	841,094
2023-11-29	8.890	9.140	8.520	8.800	8.800	3,773,811
2023-11-28	8.770	8.940	8.680	8.700	8.700	729,090
2023-11-27	8.890	8.940	8.750	8.830	8.830	1,329,244
2023-11-24	8.950	9.150	8.700	8.760	8.760	996,111

← NewerPage 12 of 21 · 1,242 trading daysOlder →

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.