Al Shaheer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	9.010	9.250	8.750	9.000	9.000	2,360,396
2023-11-22	8.400	9.350	8.360	9.150	9.150	14,030,850
2023-11-21	8.500	8.500	8.260	8.350	8.350	3,139,235
2023-11-20	8.410	8.500	8.310	8.380	8.380	556,975
2023-11-17	8.460	8.720	8.360	8.440	8.440	2,087,052
2023-11-16	8.400	8.500	8.310	8.410	8.410	1,160,886
2023-11-15	8.350	8.490	8.250	8.380	8.380	1,710,240
2023-11-14	8.010	8.440	8.000	8.230	8.230	1,787,621
2023-11-13	8.150	8.150	7.980	8.020	8.020	1,975,554
2023-11-10	8.170	8.180	8.030	8.070	8.070	509,859
2023-11-08	8.040	8.200	8.000	8.060	8.060	1,574,329
2023-11-07	8.260	8.380	8.000	8.060	8.060	3,351,953
2023-11-06	8.880	8.900	8.380	8.450	8.450	2,618,956
2023-11-03	8.600	8.940	8.420	8.750	8.750	8,333,451
2023-11-02	8.700	8.740	8.390	8.450	8.450	1,241,730
2023-11-01	8.810	9.000	8.560	8.640	8.640	4,747,228
2023-10-31	8.680	8.750	8.410	8.650	8.650	1,297,254
2023-10-30	8.250	8.650	8.050	8.590	8.590	1,394,311
2023-10-27	8.700	9.000	7.760	8.250	8.250	10,935,070
2023-10-26	8.670	9.150	8.500	8.720	8.720	7,033,776
2023-10-25	7.400	8.420	7.370	8.420	8.420	9,045,272
2023-10-24	8.120	8.300	7.110	7.420	7.420	10,656,300
2023-10-23	9.070	9.100	8.020	8.090	8.090	15,564,090
2023-10-20	9.220	9.220	9.000	9.020	9.020	983,380
2023-10-19	9.300	9.340	8.990	9.060	9.060	1,618,973
2023-10-18	9.200	9.350	9.170	9.230	9.230	271,137
2023-10-17	9.500	9.590	9.170	9.200	9.200	554,106
2023-10-16	9.270	9.650	9.140	9.480	9.480	1,397,047
2023-10-13	9.110	9.420	9.100	9.280	9.280	557,485
2023-10-12	9.330	9.390	9.100	9.220	9.220	278,638
2023-10-11	9.400	9.540	9.310	9.350	9.350	458,932
2023-10-10	9.490	9.580	9.390	9.410	9.410	726,521
2023-10-09	9.310	9.450	9.300	9.400	9.400	258,101
2023-10-06	9.470	9.590	9.260	9.390	9.390	534,214
2023-10-05	9.580	9.610	9.310	9.410	9.410	1,229,559
2023-10-04	10.380	10.380	9.260	9.490	9.490	5,654,165
2023-10-03	10.070	10.450	10.070	10.250	10.250	186,416
2023-10-02	10.180	10.490	10.040	10.120	10.120	786,861
2023-09-28	10.800	10.800	10.250	10.300	10.300	602,240
2023-09-27	10.800	11.050	10.660	10.730	10.730	243,649
2023-09-26	10.800	11.000	10.600	10.750	10.750	613,565
2023-09-25	10.990	11.000	10.700	10.800	10.800	765,171
2023-09-22	11.230	11.240	10.840	10.900	10.900	539,522
2023-09-21	11.110	11.350	10.990	11.130	11.130	2,238,016
2023-09-20	11.600	11.600	11.110	11.210	11.210	1,814,759
2023-09-19	11.500	11.750	11.490	11.510	11.510	876,177
2023-09-18	11.680	11.680	11.410	11.500	11.500	780,554
2023-09-15	11.250	11.750	11.200	11.660	11.660	4,550,574
2023-09-14	10.600	11.450	10.510	11.320	11.320	18,007,980
2023-09-13	10.510	10.740	10.410	10.560	10.560	1,953,934
2023-09-12	10.500	10.840	10.390	10.490	10.490	4,528,105
2023-09-11	10.100	10.480	10.000	10.440	10.440	1,015,562
2023-09-08	10.450	10.500	10.200	10.270	10.270	604,158
2023-09-07	10.550	10.700	10.350	10.480	10.480	1,730,529
2023-09-06	10.200	10.970	10.100	10.580	10.580	4,368,183
2023-09-05	10.640	10.670	10.020	10.150	10.150	1,162,707
2023-09-04	9.810	10.500	9.810	10.480	10.480	11,268,660
2023-09-01	9.000	9.600	8.810	9.500	9.500	12,148,320
2023-08-31	9.300	9.300	8.600	8.890	8.890	1,186,739
2023-08-30	9.290	9.290	8.710	8.800	8.800	58,562

← NewerPage 13 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.