Al Shaheer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	11.154	11.154	10.860	11.076	11.076	106,387
2022-12-05	10.870	11.076	10.792	10.860	10.860	283,244
2022-12-02	11.105	11.340	10.860	11.027	11.027	697,640
2022-12-01	11.262	11.389	11.076	11.115	11.115	425,811
2022-11-30	10.821	11.203	10.821	11.144	11.144	594,868
2022-11-29	10.890	11.125	10.675	11.007	11.007	1,047,938
2022-11-28	11.741	11.741	10.860	10.997	10.997	1,152,900
2022-11-25	12.093	12.113	11.790	11.839	11.839	315,020
2022-11-24	12.328	12.328	11.937	12.064	12.064	1,148,824
2022-11-23	12.074	12.308	11.986	12.035	12.035	233,789
2022-11-22	12.230	12.377	11.995	12.132	12.132	145,359
2022-11-21	12.416	12.524	12.132	12.171	12.171	231,471
2022-11-18	12.622	12.622	12.357	12.357	12.357	229,964
2022-11-17	12.445	12.622	12.338	12.485	12.485	545,369
2022-11-16	12.710	12.710	12.377	12.573	12.573	248,881
2022-11-15	12.729	12.905	12.622	12.641	12.641	228,178
2022-11-14	12.964	13.150	12.778	12.827	12.827	81,152
2022-11-11	12.719	13.111	12.573	12.964	12.964	1,199,326
2022-11-10	12.944	12.954	12.494	12.631	12.631	414,856
2022-11-08	12.651	12.876	12.406	12.759	12.759	649,653
2022-11-07	12.181	12.984	12.035	12.455	12.455	5,842,621
2022-11-04	12.123	12.700	11.946	12.005	12.005	850,210
2022-11-03	12.475	12.475	11.976	12.064	12.064	435,583
2022-11-02	12.622	12.622	12.436	12.465	12.465	110,546
2022-11-01	12.543	12.719	12.445	12.690	12.690	447,790
2022-10-31	12.749	12.749	12.475	12.534	12.534	222,343
2022-10-28	12.798	12.856	12.641	12.749	12.749	428,153
2022-10-27	12.475	13.209	12.475	12.974	12.974	3,317,852
2022-10-26	12.524	12.719	12.064	12.230	12.230	1,626,159
2022-10-25	13.160	13.248	12.817	12.876	12.876	358,421
2022-10-24	13.209	13.443	12.964	13.287	13.287	455,564
2022-10-21	12.788	13.346	12.739	13.150	13.150	1,383,567
2022-10-20	12.915	12.964	12.719	12.788	12.788	629,399
2022-10-19	13.052	13.062	12.856	12.915	12.915	344,427
2022-10-18	12.817	13.140	12.778	13.032	13.032	609,314
2022-10-17	12.729	12.964	12.631	12.768	12.768	673,875
2022-10-14	13.101	13.306	12.670	12.798	12.798	1,317,678
2022-10-13	12.641	13.306	12.641	12.886	12.886	1,579,735
2022-10-12	12.171	13.218	12.035	12.729	12.729	2,382,623
2022-10-11	12.485	12.582	12.230	12.367	12.367	738,215
2022-10-10	11.986	12.475	11.849	12.377	12.377	1,620,272
2022-10-07	11.849	12.700	11.712	11.809	11.809	738,454
2022-10-06	11.643	12.044	11.496	11.849	11.849	1,900,017
2022-10-05	11.222	11.643	11.222	11.516	11.516	915,769
2022-10-04	11.037	11.262	11.007	11.183	11.183	357,722
2022-10-03	11.105	11.330	10.782	11.017	11.017	425,179
2022-09-30	10.772	11.242	10.763	11.095	11.095	549,871
2022-09-29	10.303	11.105	10.283	10.929	10.929	830,938
2022-09-28	10.626	11.154	10.528	10.645	10.645	552,426
2022-09-27	11.095	11.252	10.567	10.821	10.821	712,379
2022-09-26	9.784	10.821	9.784	10.821	10.821	1,843,804
2022-09-23	9.902	10.254	9.784	9.843	9.843	174,262
2022-09-22	10.019	10.166	9.804	9.941	9.941	219,233
2022-09-21	10.273	10.273	9.931	10.019	10.019	180,394
2022-09-20	10.048	10.469	10.048	10.293	10.293	561,113
2022-09-19	10.391	10.459	9.784	10.273	10.273	715,956
2022-09-16	10.293	10.704	10.273	10.391	10.391	573,889
2022-09-15	10.361	10.763	10.039	10.459	10.459	993,957
2022-09-14	10.557	10.557	10.136	10.273	10.273	560,091
2022-09-13	10.371	10.929	10.322	10.449	10.449	3,300,245

← NewerPage 17 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.