Al Shaheer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	12.230	13.365	12.230	13.297	13.297	4,757,709
2021-12-16	12.475	12.612	11.790	12.387	12.387	1,049,660
2021-12-15	12.220	12.837	11.986	12.700	12.700	1,865,778
2021-12-14	11.496	12.025	11.467	11.878	11.878	749,173
2021-12-13	11.604	11.604	11.252	11.467	11.467	466,572
2021-12-10	11.986	11.986	11.252	11.457	11.457	1,203,481
2021-12-09	11.956	12.083	11.741	11.976	11.976	889,707
2021-12-08	12.299	12.406	11.907	11.986	11.986	558,558
2021-12-07	11.692	12.602	11.692	12.260	12.260	4,641,704
2021-12-06	12.064	12.230	11.350	11.692	11.692	1,132,447
2021-12-03	12.240	12.710	11.692	12.005	12.005	2,289,424
2021-12-02	13.473	13.483	12.670	12.670	12.670	1,193,260
2021-12-01	13.453	13.708	13.414	13.688	13.688	798,232
2021-11-30	13.698	14.158	13.375	13.561	13.561	2,244,964
2021-11-29	12.778	13.884	12.778	13.717	13.717	7,946,038
2021-11-26	13.209	13.297	12.729	12.905	12.905	1,458,997
2021-11-25	13.218	13.306	12.778	12.876	12.876	842,692
2021-11-24	13.013	13.502	12.768	13.140	13.140	1,847,892
2021-11-23	13.678	13.678	12.964	13.003	13.003	968,406
2021-11-22	13.160	13.639	12.847	13.522	13.522	2,173,930
2021-11-19	13.209	13.933	12.729	13.492	13.492	4,339,173
2021-11-18	13.355	13.355	12.817	13.052	13.052	298,954
2021-11-17	13.218	13.385	13.032	13.169	13.169	605,062
2021-11-16	12.944	13.375	12.866	13.336	13.336	759,905
2021-11-15	13.414	13.414	12.719	12.964	12.964	797,721
2021-11-12	13.228	13.355	12.866	13.130	13.130	865,688
2021-11-11	13.483	13.600	13.228	13.297	13.297	441,021
2021-11-10	13.306	13.649	13.306	13.434	13.434	642,878
2021-11-09	13.668	13.698	13.258	13.414	13.414	994,468
2021-11-08	13.933	14.040	13.600	13.668	13.668	919,858
2021-11-05	14.363	14.422	13.942	14.011	14.011	1,800,877
2021-11-04	13.845	14.422	13.747	14.363	14.363	2,236,787
2021-11-03	13.688	14.030	13.424	13.835	13.835	2,786,658
2021-11-02	13.678	13.845	13.453	13.600	13.600	1,759,483
2021-11-01	13.502	13.698	13.218	13.600	13.600	1,953,676
2021-10-29	13.346	13.492	12.964	13.209	13.209	1,293,933
2021-10-28	13.209	13.443	13.121	13.179	13.179	814,585
2021-10-27	13.160	13.404	13.160	13.248	13.248	1,076,745
2021-10-26	13.003	13.062	12.817	12.837	12.837	385,829
2021-10-25	12.935	13.013	12.729	12.866	12.866	473,216
2021-10-22	13.306	13.306	12.710	12.964	12.964	3,121,384
2021-10-21	13.463	13.835	13.160	13.326	13.326	3,414,716
2021-10-20	13.884	14.275	13.522	13.688	13.688	1,863,734
2021-10-18	13.923	14.285	13.698	13.737	13.737	746,107
2021-10-15	13.845	14.383	13.404	14.314	14.314	3,456,110
2021-10-14	12.524	13.385	12.455	13.385	13.385	4,206,305

← NewerPage 21 of 21 · 1,246 trading days

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.