Al Shaheer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	9.670	9.670	9.010	9.080	9.080	95,154
2023-08-28	9.580	9.800	9.120	9.340	9.340	592,747
2023-08-25	9.760	10.010	9.600	9.750	9.750	5,374,689
2023-08-24	10.100	10.120	10.000	10.010	10.010	113,290
2023-08-23	10.060	10.290	10.000	10.070	10.070	500,350
2023-08-22	10.020	10.750	10.000	10.160	10.160	667,129
2023-08-21	10.000	10.150	9.660	10.010	10.010	1,484,538
2023-08-18	9.980	10.100	9.530	9.990	9.990	850,336
2023-08-17	10.210	10.250	9.010	9.730	9.730	244,152
2023-08-16	9.840	10.290	9.800	10.010	10.010	795,597
2023-08-15	10.010	10.150	9.810	10.000	10.000	2,103,827
2023-08-11	9.260	9.900	9.100	9.810	9.810	1,914,457
2023-08-10	9.120	9.450	9.120	9.230	9.230	28,673
2023-08-09	9.450	9.500	9.210	9.490	9.490	181,852
2023-08-08	9.500	9.500	9.320	9.400	9.400	389,577
2023-08-07	9.500	9.790	9.500	9.510	9.510	360,155
2023-08-04	9.410	9.600	9.400	9.500	9.500	413,609
2023-08-03	9.550	9.720	9.250	9.480	9.480	1,154,701
2023-08-02	9.130	9.550	9.130	9.440	9.440	251,555
2023-08-01	9.210	9.500	9.200	9.300	9.300	207,242
2023-07-31	9.450	9.500	9.130	9.290	9.290	104,198
2023-07-27	9.300	9.510	9.200	9.300	9.300	897,348
2023-07-26	9.310	9.350	9.120	9.250	9.250	341,643
2023-07-25	9.200	9.580	9.160	9.200	9.200	355,133
2023-07-24	9.200	9.350	8.960	9.260	9.260	1,797,671
2023-07-21	9.100	9.240	9.000	9.010	9.010	131,786
2023-07-20	9.140	9.300	8.900	9.070	9.070	66,585
2023-07-19	9.000	9.100	8.640	9.000	9.000	1,115,080
2023-07-18	8.650	9.250	8.220	9.130	9.130	443,931
2023-07-17	8.610	8.850	8.510	8.610	8.610	65,627
2023-07-14	8.700	9.000	8.420	8.600	8.600	232,748
2023-07-13	9.600	9.600	8.400	8.590	8.590	457,764
2023-07-12	9.890	10.490	9.300	9.400	9.400	750,125
2023-07-11	9.000	9.830	8.660	9.750	9.750	1,088,672
2023-07-10	8.050	9.000	8.050	8.830	8.830	1,158,160
2023-07-07	8.140	8.190	7.760	8.000	8.000	83,349
2023-07-06	8.000	8.080	7.850	8.040	8.040	385,845
2023-07-05	8.050	8.050	7.800	7.810	7.810	264,081
2023-07-04	8.000	8.080	7.560	8.050	8.050	230,254
2023-07-03	8.100	8.140	7.720	8.000	8.000	807,470
2023-06-27	6.680	7.500	6.500	7.230	7.230	988,126
2023-06-26	6.470	6.690	6.300	6.630	6.630	366,295
2023-06-23	6.420	6.420	6.200	6.240	6.240	93,910
2023-06-22	6.470	6.500	6.220	6.280	6.280	160,196
2023-06-21	6.550	6.590	6.220	6.290	6.290	201,172
2023-06-20	6.940	6.950	6.360	6.450	6.450	1,403,692
2023-06-19	7.480	7.480	6.720	6.790	6.790	525,515
2023-06-16	7.500	7.500	7.150	7.200	7.200	109,155
2023-06-15	7.420	7.700	7.300	7.300	7.300	189,870
2023-06-14	7.780	7.780	7.640	7.690	7.690	165,446
2023-06-13	7.940	7.940	7.410	7.600	7.600	86,985
2023-06-12	7.820	7.870	7.700	7.800	7.800	49,157
2023-06-09	8.050	8.240	7.610	7.700	7.700	998,308
2023-06-08	7.990	8.200	7.900	7.900	7.900	177,019
2023-06-07	7.790	8.000	7.630	7.940	7.940	139,269
2023-06-06	7.600	7.860	7.500	7.720	7.720	1,198,096
2023-06-05	7.330	7.600	7.330	7.510	7.510	43,650
2023-06-02	7.520	7.530	7.330	7.430	7.430	60,390
2023-06-01	7.540	7.540	7.360	7.360	7.360	5,315
2023-05-31	7.800	7.800	7.450	7.500	7.500	10,031

← NewerPage 14 of 21 · 1,241 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.