Al Shaheer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	10.831	10.860	10.293	10.489	10.489	530,962
2022-03-10	10.948	11.242	10.772	10.997	10.997	240,696
2022-03-09	10.870	11.056	10.714	10.821	10.821	195,725
2022-03-08	11.056	11.496	10.763	10.870	10.870	531,473
2022-03-07	11.721	11.741	10.870	11.017	11.017	927,523
2022-03-04	12.416	12.475	11.819	11.849	11.849	421,601
2022-03-03	12.475	12.563	12.230	12.289	12.289	274,424
2022-03-02	12.328	12.563	12.230	12.494	12.494	173,240
2022-03-01	12.406	12.680	12.279	12.524	12.524	608,639
2022-02-28	11.761	12.308	11.545	12.220	12.220	858,534
2022-02-25	12.220	12.328	11.966	12.025	12.025	479,348
2022-02-24	12.827	12.827	12.025	12.083	12.083	575,933
2022-02-23	12.964	13.062	12.827	13.003	13.003	140,023
2022-02-22	13.414	13.414	12.817	12.993	12.993	662,809
2022-02-21	13.668	13.668	13.395	13.453	13.453	224,854
2022-02-18	13.629	13.698	13.600	13.668	13.668	57,747
2022-02-17	13.845	13.845	13.551	13.629	13.629	133,379
2022-02-16	13.708	13.894	13.698	13.708	13.708	536,073
2022-02-15	13.698	13.825	13.365	13.698	13.698	630,614
2022-02-14	13.991	13.991	13.600	13.659	13.659	456,352
2022-02-11	14.070	14.304	13.835	13.962	13.962	234,053
2022-02-10	14.383	14.432	14.089	14.187	14.187	182,949
2022-02-09	14.344	14.422	14.109	14.187	14.187	116,515
2022-02-08	14.304	14.471	14.040	14.207	14.207	423,135
2022-02-07	14.481	14.578	14.246	14.304	14.304	261,648
2022-02-04	14.794	14.794	14.539	14.608	14.608	552,426
2022-02-03	15.224	15.899	14.686	14.794	14.794	1,114,561
2022-02-02	15.146	15.263	15.028	15.107	15.107	1,233,631
2022-02-01	15.156	15.557	15.087	15.146	15.146	3,137,737
2022-01-31	14.872	15.107	14.676	15.028	15.028	1,866,800
2022-01-28	14.921	15.165	14.755	14.852	14.852	5,747,067
2022-01-27	14.764	15.146	14.676	14.784	14.784	1,207,569
2022-01-26	14.471	14.813	13.942	14.745	14.745	2,012,955
2022-01-25	14.578	14.774	14.197	14.334	14.334	950,009
2022-01-24	14.529	14.578	14.187	14.422	14.422	587,176
2022-01-21	14.432	14.872	14.285	14.520	14.520	1,850,447
2022-01-20	13.894	14.676	13.453	14.373	14.373	1,205,525
2022-01-19	14.432	14.852	13.815	13.894	13.894	4,734,712
2022-01-18	13.463	14.246	13.463	14.246	14.246	4,126,073
2022-01-17	13.453	13.463	13.121	13.258	13.258	485,480
2022-01-14	13.698	13.747	13.483	13.590	13.590	148,710
2022-01-13	13.845	13.845	13.551	13.620	13.620	240,185
2022-01-12	13.796	13.845	13.590	13.698	13.698	2,314,464
2022-01-11	13.698	13.796	13.571	13.708	13.708	1,151,355
2022-01-10	13.884	13.884	13.571	13.747	13.747	1,359,345
2022-01-07	13.404	13.845	13.404	13.571	13.571	266,759
2022-01-06	13.982	13.991	13.502	13.561	13.561	353,123
2022-01-05	13.982	14.070	13.766	13.972	13.972	543,738
2022-01-04	13.316	14.138	13.306	13.933	13.933	2,525,010
2022-01-03	13.355	13.443	13.169	13.404	13.404	238,141
2021-12-31	13.453	13.502	13.062	13.189	13.189	834,004
2021-12-30	13.698	13.845	13.512	13.571	13.571	517,164
2021-12-29	13.698	13.698	13.483	13.600	13.600	320,928
2021-12-28	13.610	13.688	13.473	13.580	13.580	144,111
2021-12-27	13.835	13.835	13.512	13.620	13.620	577,466
2021-12-24	13.835	14.030	13.688	13.717	13.717	582,066
2021-12-23	13.845	13.874	13.649	13.747	13.747	283,623
2021-12-22	13.805	13.933	13.600	13.639	13.639	292,821
2021-12-21	14.187	14.187	13.708	13.747	13.747	854,957
2021-12-20	13.541	14.226	13.355	14.128	14.128	5,013,225

← NewerPage 20 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.