Al Shaheer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	9.700	9.700	9.520	9.670	9.670	76,042
2023-02-27	10.010	10.010	9.750	9.840	9.840	128,204
2023-02-24	10.100	10.160	10.000	10.040	10.040	31,844
2023-02-23	10.050	10.170	10.000	10.160	10.160	71,413
2023-02-22	10.290	10.300	10.020	10.060	10.060	98,405
2023-02-21	10.100	10.320	10.020	10.100	10.100	253,985
2023-02-20	10.400	10.400	10.060	10.150	10.150	69,904
2023-02-17	10.130	10.500	10.100	10.440	10.440	126,288
2023-02-16	10.590	10.590	10.380	10.410	10.410	113,871
2023-02-15	10.000	10.600	10.000	10.520	10.520	556,427
2023-02-14	10.000	10.280	10.000	10.220	10.220	303,422
2023-02-13	9.270	10.140	9.240	10.040	10.040	1,038,759
2023-02-10	9.420	9.490	9.250	9.270	9.270	59,081
2023-02-09	9.210	9.650	9.210	9.450	9.450	380,758
2023-02-08	9.550	9.680	9.400	9.460	9.460	385,722
2023-02-07	9.500	9.570	9.370	9.420	9.420	312,670
2023-02-06	9.360	9.540	9.360	9.410	9.410	197,556
2023-02-03	9.500	9.730	9.350	9.420	9.420	18,670
2023-02-02	9.590	9.750	9.450	9.550	9.550	69,383
2023-02-01	9.510	9.600	9.480	9.590	9.590	7,030
2023-01-31	9.510	9.740	9.310	9.480	9.480	243,415
2023-01-30	9.750	9.900	9.420	9.500	9.500	608,474
2023-01-27	10.000	10.000	9.700	9.710	9.710	125,691
2023-01-26	9.900	10.050	9.860	9.930	9.930	491,421
2023-01-25	9.900	10.190	9.850	9.920	9.920	256,717
2023-01-24	10.150	10.150	9.820	9.960	9.960	118,992
2023-01-23	10.240	10.240	9.800	9.810	9.810	153,580
2023-01-20	10.350	10.350	9.860	9.940	9.940	49,845
2023-01-19	9.780	10.600	9.780	10.350	10.350	194,977
2023-01-18	10.100	10.100	9.700	10.000	10.000	110,520
2023-01-17	10.490	10.490	9.900	9.910	9.910	370,165
2023-01-16	10.650	10.650	10.100	10.390	10.390	125,561
2023-01-13	10.050	10.700	10.050	10.430	10.430	201,321
2023-01-12	10.240	10.540	10.010	10.490	10.490	440,066
2023-01-11	10.270	10.270	9.860	10.000	10.000	216,176
2023-01-10	10.300	10.300	9.860	10.130	10.130	98,453
2023-01-09	10.000	10.310	9.800	10.000	10.000	244,199
2023-01-06	10.130	10.490	10.050	10.110	10.110	263,738
2023-01-05	10.240	10.750	9.980	10.130	10.130	250,013
2023-01-04	10.670	10.670	10.030	10.070	10.070	108,487
2023-01-03	10.850	10.850	10.250	10.410	10.410	374,512
2023-01-02	10.450	10.800	10.320	10.630	10.630	573,503
2022-12-30	10.230	10.350	10.010	10.200	10.200	316,031
2022-12-29	10.090	10.110	9.850	10.020	10.020	5,223,880
2022-12-28	10.030	10.190	9.750	9.960	9.960	169,244
2022-12-27	10.130	10.130	9.800	9.990	9.990	555,873
2022-12-26	10.060	10.420	10.060	10.150	10.150	1,832,736
2022-12-23	10.350	10.500	9.900	10.270	10.270	59,329
2022-12-22	9.760	10.090	9.760	10.000	10.000	406,042
2022-12-21	9.720	9.900	9.610	9.740	9.740	51,145
2022-12-20	10.710	10.800	9.710	9.720	9.720	628,365
2022-12-19	10.750	11.000	10.600	10.710	10.710	198,021
2022-12-16	11.027	11.134	10.665	10.968	10.968	625,178
2022-12-15	11.056	11.340	10.665	10.763	10.763	323,522
2022-12-14	10.860	11.350	10.860	11.203	11.203	659,951
2022-12-13	11.007	11.007	10.714	10.802	10.802	187,002
2022-12-12	10.684	10.851	10.675	10.753	10.753	291,424
2022-12-09	10.870	11.154	10.763	10.870	10.870	342,694
2022-12-08	11.134	11.144	10.860	11.027	11.027	50,658
2022-12-07	11.203	11.213	11.007	11.056	11.056	26,587

← NewerPage 16 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.