Al Shaheer Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 10.264 | 10.665 | 10.097 | 10.371 | 10.371 | 1,419,136 |
| 2022-09-09 | 9.637 | 10.401 | 9.637 | 10.273 | 10.273 | 2,299,133 |
| 2022-09-08 | 9.784 | 9.911 | 9.696 | 9.765 | 9.765 | 794,655 |
| 2022-09-07 | 9.784 | 9.931 | 9.540 | 9.784 | 9.784 | 560,091 |
| 2022-09-06 | 9.207 | 9.990 | 9.197 | 9.755 | 9.755 | 3,638,548 |
| 2022-09-05 | 8.816 | 9.579 | 8.806 | 9.295 | 9.295 | 2,160,644 |
| 2022-09-02 | 8.776 | 8.855 | 8.757 | 8.816 | 8.816 | 141,045 |
| 2022-09-01 | 8.953 | 8.953 | 8.806 | 8.816 | 8.816 | 94,541 |
| 2022-08-31 | 8.786 | 8.855 | 8.776 | 8.825 | 8.825 | 54,169 |
| 2022-08-30 | 8.923 | 8.982 | 8.659 | 8.708 | 8.708 | 143,600 |
| 2022-08-29 | 8.855 | 8.894 | 8.757 | 8.855 | 8.855 | 72,056 |
| 2022-08-26 | 9.041 | 9.041 | 8.806 | 8.864 | 8.864 | 476,282 |
| 2022-08-25 | 9.050 | 9.099 | 8.904 | 8.943 | 8.943 | 206,457 |
| 2022-08-24 | 9.197 | 9.285 | 9.001 | 9.031 | 9.031 | 261,648 |
| 2022-08-23 | 9.412 | 9.491 | 9.109 | 9.256 | 9.256 | 287,711 |
| 2022-08-22 | 9.491 | 9.549 | 9.295 | 9.344 | 9.344 | 414,447 |
| 2022-08-19 | 9.530 | 9.686 | 9.403 | 9.491 | 9.491 | 466,061 |
| 2022-08-18 | 9.471 | 9.716 | 9.295 | 9.442 | 9.442 | 857,512 |
| 2022-08-17 | 9.491 | 9.608 | 9.060 | 9.334 | 9.334 | 1,030,752 |
| 2022-08-16 | 9.598 | 9.931 | 9.442 | 9.491 | 9.491 | 1,994,558 |
| 2022-08-15 | 9.285 | 9.921 | 9.285 | 9.549 | 9.549 | 3,014,578 |
| 2022-08-12 | 9.089 | 9.285 | 8.904 | 9.217 | 9.217 | 280,046 |
| 2022-08-11 | 9.246 | 9.295 | 8.953 | 8.972 | 8.972 | 610,683 |
| 2022-08-10 | 9.226 | 9.677 | 9.148 | 9.246 | 9.246 | 2,810,676 |
| 2022-08-05 | 8.953 | 9.295 | 8.904 | 9.226 | 9.226 | 1,673,630 |
| 2022-08-04 | 8.610 | 8.972 | 8.512 | 8.913 | 8.913 | 1,725,244 |
| 2022-08-03 | 8.365 | 8.698 | 8.336 | 8.532 | 8.532 | 610,172 |
| 2022-08-02 | 8.121 | 8.414 | 8.092 | 8.277 | 8.277 | 161,486 |
| 2022-08-01 | 8.170 | 8.365 | 8.170 | 8.297 | 8.297 | 57,236 |
| 2022-07-29 | 8.473 | 8.473 | 8.189 | 8.228 | 8.228 | 621,926 |
| 2022-07-28 | 8.228 | 8.561 | 8.228 | 8.463 | 8.463 | 542,205 |
| 2022-07-27 | 8.307 | 8.405 | 8.228 | 8.268 | 8.268 | 239,674 |
| 2022-07-26 | 8.307 | 8.405 | 8.072 | 8.209 | 8.209 | 434,377 |
| 2022-07-25 | 8.023 | 8.297 | 7.984 | 8.248 | 8.248 | 132,357 |
| 2022-07-22 | 7.925 | 8.219 | 7.798 | 8.150 | 8.150 | 430,289 |
| 2022-07-21 | 8.326 | 8.414 | 7.583 | 7.857 | 7.857 | 978,626 |
| 2022-07-20 | 8.395 | 8.512 | 8.228 | 8.317 | 8.317 | 480,881 |
| 2022-07-19 | 8.806 | 8.845 | 8.346 | 8.395 | 8.395 | 334,215 |
| 2022-07-18 | 8.816 | 9.050 | 8.718 | 8.786 | 8.786 | 300,998 |
| 2022-07-15 | 9.187 | 9.197 | 8.904 | 8.933 | 8.933 | 183,972 |
| 2022-07-14 | 9.041 | 9.207 | 8.864 | 9.168 | 9.168 | 386,851 |
| 2022-07-13 | 8.835 | 8.992 | 8.816 | 8.923 | 8.923 | 257,049 |
| 2022-07-07 | 8.835 | 8.904 | 8.806 | 8.864 | 8.864 | 49,059 |
| 2022-07-06 | 8.806 | 8.953 | 8.806 | 8.816 | 8.816 | 113,449 |
| 2022-07-05 | 8.953 | 9.001 | 8.806 | 8.806 | 8.806 | 346,991 |
| 2022-07-04 | 9.050 | 9.099 | 8.923 | 8.953 | 8.953 | 140,534 |
| 2022-07-01 | 8.982 | 9.442 | 8.982 | 9.099 | 9.099 | 1,290,867 |
| 2022-06-30 | 8.953 | 9.001 | 8.825 | 8.845 | 8.845 | 78,188 |
| 2022-06-29 | 9.089 | 9.099 | 8.904 | 8.923 | 8.923 | 145,644 |
| 2022-06-28 | 9.060 | 9.197 | 8.904 | 8.953 | 8.953 | 272,380 |
| 2022-06-27 | 9.099 | 9.226 | 8.962 | 9.109 | 9.109 | 587,176 |
| 2022-06-24 | 9.491 | 9.491 | 8.806 | 8.992 | 8.992 | 652,588 |
| 2022-06-23 | 9.393 | 9.540 | 9.344 | 9.393 | 9.393 | 740,485 |
| 2022-06-22 | 9.295 | 9.608 | 9.207 | 9.256 | 9.256 | 2,079,390 |
| 2022-06-21 | 9.148 | 9.246 | 9.050 | 9.197 | 9.197 | 792,100 |
| 2022-06-20 | 9.168 | 9.168 | 8.933 | 9.060 | 9.060 | 146,155 |
| 2022-06-17 | 8.992 | 9.344 | 8.904 | 9.129 | 9.129 | 429,267 |
| 2022-06-16 | 8.884 | 9.089 | 8.806 | 8.923 | 8.923 | 383,785 |
| 2022-06-15 | 9.089 | 9.089 | 8.923 | 8.943 | 8.943 | 148,199 |
| 2022-06-14 | 8.923 | 9.031 | 8.904 | 9.031 | 9.031 | 33,728 |
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.