Al Shaheer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	7.800	7.800	7.450	7.500	7.500	10,031
2023-05-30	7.550	7.630	7.300	7.520	7.520	127,045
2023-05-29	7.390	7.640	7.350	7.400	7.400	98,397
2023-05-26	7.570	7.700	7.250	7.390	7.390	1,222,046
2023-05-25	7.750	7.990	7.250	7.470	7.470	378,556
2023-05-24	8.000	8.040	7.800	7.810	7.810	23,163
2023-05-23	8.000	8.050	7.760	7.890	7.890	78,621
2023-05-22	8.110	8.150	7.830	7.890	7.890	160,920
2023-05-19	8.400	8.400	8.050	8.110	8.110	30,979
2023-05-18	8.300	8.390	8.150	8.150	8.150	47,273
2023-05-17	8.300	8.490	8.180	8.220	8.220	123,636
2023-05-16	7.930	8.350	7.930	8.300	8.300	935,643
2023-05-15	8.000	8.200	7.850	8.190	8.190	7,690
2023-05-12	8.150	8.350	8.030	8.200	8.200	49,257
2023-05-11	8.370	8.380	8.130	8.150	8.150	62,154
2023-05-10	8.380	8.380	8.010	8.030	8.030	121,933
2023-05-09	8.660	8.850	8.010	8.150	8.150	214,829
2023-05-08	9.090	9.120	8.510	8.660	8.660	187,700
2023-05-05	9.130	9.170	9.000	9.010	9.010	117,082
2023-05-04	9.060	9.220	9.050	9.090	9.090	143,326
2023-05-03	9.150	9.150	9.010	9.070	9.070	116,118
2023-05-02	9.100	9.130	9.010	9.110	9.110	207,977
2023-04-28	9.130	9.600	9.050	9.160	9.160	222,280
2023-04-27	9.280	9.280	9.100	9.130	9.130	25,542
2023-04-26	9.230	9.350	9.150	9.190	9.190	88,068
2023-04-20	9.150	9.350	9.080	9.230	9.230	328,462
2023-04-19	9.180	9.180	9.000	9.000	9.000	142,993
2023-04-18	9.100	9.300	9.000	9.060	9.060	317,844
2023-04-17	9.320	9.350	9.100	9.200	9.200	177,265
2023-04-13	9.200	9.300	9.150	9.250	9.250	35,280
2023-04-12	9.200	9.300	9.120	9.170	9.170	24,614
2023-04-11	9.150	10.000	9.100	9.220	9.220	344,218
2023-04-10	9.050	9.180	9.050	9.080	9.080	33,319
2023-04-07	9.250	9.300	9.010	9.090	9.090	140,814
2023-04-06	9.190	9.450	9.190	9.240	9.240	37,745
2023-04-05	9.500	9.500	9.030	9.110	9.110	180,181
2023-04-04	9.300	9.300	9.100	9.160	9.160	63,420
2023-04-03	9.250	9.380	9.250	9.270	9.270	35,102
2023-03-31	8.990	9.600	8.810	9.540	9.540	1,629,314
2023-03-30	9.200	9.200	8.750	8.900	8.900	87,926
2023-03-29	9.200	9.310	8.910	9.090	9.090	140,833
2023-03-28	9.250	9.300	9.200	9.250	9.250	157,973
2023-03-27	9.550	9.550	9.250	9.260	9.260	84,250
2023-03-24	9.350	9.590	9.200	9.540	9.540	519,383
2023-03-22	9.270	9.550	9.190	9.490	9.490	2,347,959
2023-03-21	9.450	9.500	9.200	9.260	9.260	142,532
2023-03-20	9.300	9.650	9.300	9.430	9.430	458,847
2023-03-17	9.300	9.300	9.130	9.170	9.170	190,427
2023-03-16	9.400	9.500	9.180	9.260	9.260	1,009,058
2023-03-15	9.490	9.490	9.300	9.330	9.330	30,892
2023-03-14	9.420	9.600	9.250	9.260	9.260	119,133
2023-03-13	9.740	9.740	9.450	9.540	9.540	242,716
2023-03-10	9.630	9.700	9.510	9.660	9.660	132,228
2023-03-09	9.450	9.570	9.250	9.550	9.550	43,076
2023-03-08	9.430	9.530	9.350	9.500	9.500	17,054
2023-03-07	9.490	9.500	9.250	9.410	9.410	423,410
2023-03-06	9.250	9.650	9.250	9.470	9.470	83,873
2023-03-03	9.430	9.530	9.020	9.480	9.480	887,700
2023-03-02	9.690	9.700	9.410	9.430	9.430	50,673
2023-03-01	9.510	9.700	9.500	9.560	9.560	40,372

← NewerPage 15 of 21 · 1,246 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.