Al Shaheer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	8.972	8.972	8.904	8.904	8.904	136,446
2022-06-10	9.001	9.148	8.904	9.138	9.138	176,817
2022-06-09	9.001	9.246	8.904	9.138	9.138	2,564,870
2022-06-08	9.001	9.138	8.855	8.913	8.913	1,655,744
2022-06-07	9.099	9.158	8.962	9.001	9.001	83,809
2022-06-06	9.001	9.275	8.904	9.031	9.031	473,216
2022-06-03	9.060	9.236	8.727	8.962	8.962	1,279,113
2022-06-02	9.598	9.598	9.158	9.217	9.217	699,092
2022-06-01	9.755	9.980	9.588	9.598	9.598	402,182
2022-05-31	9.667	9.833	9.667	9.686	9.686	346,480
2022-05-30	9.559	9.833	9.559	9.667	9.667	189,593
2022-05-27	9.774	10.264	9.500	9.657	9.657	1,646,545
2022-05-26	9.207	9.960	9.207	9.647	9.647	1,101,274
2022-05-25	9.334	9.481	9.050	9.334	9.334	519,720
2022-05-24	9.637	9.784	9.109	9.187	9.187	456,352
2022-05-23	9.794	9.794	9.442	9.588	9.588	166,085
2022-05-20	9.784	10.058	9.784	9.862	9.862	180,905
2022-05-19	9.960	10.176	9.745	9.784	9.784	304,575
2022-05-18	9.579	10.068	9.579	9.853	9.853	212,589
2022-05-17	9.295	9.628	9.295	9.403	9.403	176,817
2022-05-16	9.540	9.588	9.129	9.178	9.178	206,457
2022-05-13	9.588	9.833	9.588	9.794	9.794	177,328
2022-05-12	9.735	9.774	9.432	9.647	9.647	345,969
2022-05-11	9.696	9.882	9.540	9.637	9.637	1,586,244
2022-05-10	9.833	9.931	9.667	9.823	9.823	482,414
2022-05-09	10.019	10.039	9.598	9.794	9.794	554,981
2022-05-06	10.185	10.361	9.941	10.039	10.039	440,510
2022-04-28	10.714	10.714	10.176	10.205	10.205	448,686
2022-04-27	10.616	10.763	10.479	10.626	10.626	219,744
2022-04-26	10.577	10.733	10.469	10.518	10.518	387,873
2022-04-25	10.772	10.841	10.577	10.616	10.616	498,256
2022-04-22	10.567	10.714	10.567	10.626	10.626	147,177
2022-04-21	10.655	10.763	10.410	10.626	10.626	245,806
2022-04-20	10.958	11.046	10.567	10.655	10.655	705,735
2022-04-19	11.350	11.399	10.890	10.958	10.958	234,564
2022-04-18	11.496	11.878	11.252	11.350	11.350	405,248
2022-04-15	11.751	11.986	11.526	11.741	11.741	930,078
2022-04-14	11.252	11.839	11.203	11.682	11.682	848,824
2022-04-13	11.222	11.692	11.105	11.340	11.340	1,507,545
2022-04-12	11.310	11.536	11.056	11.281	11.281	794,655
2022-04-11	10.997	11.506	10.958	11.467	11.467	1,502,434
2022-04-08	10.185	10.772	10.185	10.586	10.586	729,754
2022-04-07	10.440	10.577	10.283	10.410	10.410	95,052
2022-04-06	10.420	10.606	10.420	10.479	10.479	298,443
2022-04-05	10.224	10.489	10.195	10.401	10.401	109,361
2022-04-04	10.518	10.518	10.283	10.322	10.322	420,579
2022-04-01	10.763	11.193	10.763	10.890	10.890	1,673,630
2022-03-31	10.655	11.105	10.596	10.890	10.890	1,264,804
2022-03-30	10.127	10.948	10.039	10.626	10.626	3,867,491
2022-03-29	10.136	10.469	10.136	10.352	10.352	1,196,837
2022-03-28	10.224	10.224	9.784	10.019	10.019	721,066
2022-03-25	10.254	10.254	9.960	9.990	9.990	131,335
2022-03-24	10.205	10.205	9.804	10.078	10.078	117,537
2022-03-22	10.019	10.176	9.892	10.117	10.117	319,906
2022-03-21	10.029	10.273	9.794	9.902	9.902	229,964
2022-03-18	10.322	10.704	9.980	10.166	10.166	259,093
2022-03-17	10.958	10.958	10.381	10.577	10.577	106,806
2022-03-16	10.763	11.007	10.753	10.958	10.958	418,535
2022-03-15	10.293	10.763	10.283	10.714	10.714	3,437,713
2022-03-14	10.371	10.518	10.283	10.352	10.352	295,888

← NewerPage 19 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.