Al Shaheer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	15.690	15.690	15.100	15.220	15.220	319,544
2025-10-30	15.240	15.780	15.000	15.050	15.050	392,804
2025-10-29	15.550	15.700	15.000	15.010	15.010	374,007
2025-10-28	16.050	16.150	15.550	15.600	15.600	1,250,578
2025-10-27	15.530	16.900	15.100	16.140	16.140	981,536
2025-10-24	15.730	16.400	15.550	15.730	15.730	930,607
2025-10-23	17.980	18.000	15.860	16.130	16.130	3,435,985
2025-10-22	15.990	17.620	15.600	17.620	17.620	3,691,638
2025-10-21	16.810	17.190	15.950	16.020	16.020	1,414,706
2025-10-20	17.650	18.000	16.710	16.810	16.810	1,995,145
2025-10-17	18.220	18.600	17.110	17.340	17.340	6,587,422
2025-10-16	15.750	17.080	15.400	17.080	17.080	3,845,799
2025-10-15	15.000	15.650	14.700	15.530	15.530	24,386,430
2025-10-14	14.150	14.990	14.010	14.650	14.650	720,627
2025-10-13	14.510	14.700	13.840	13.920	13.920	1,268,899
2025-10-10	14.900	15.250	13.460	14.760	14.760	2,847,242
2025-10-09	14.890	16.080	14.560	14.960	14.960	8,901,004
2025-10-08	14.200	14.620	13.800	14.620	14.620	7,057,198
2025-10-07	12.070	13.290	12.070	13.290	13.290	4,394,376
2025-10-06	12.500	13.350	11.750	12.080	12.080	6,469,689
2025-10-03	14.000	14.300	12.600	13.000	13.000	5,202,806
2025-10-02	15.010	15.300	13.910	14.000	14.000	4,509,871
2025-10-01	17.450	17.450	15.300	15.460	15.460	2,218,158
2025-09-30	17.600	17.850	16.700	17.000	17.000	534,122
2025-09-29	17.470	18.050	17.470	17.590	17.590	714,775
2025-09-26	18.000	18.700	17.500	17.700	17.700	762,704
2025-09-25	17.510	18.190	17.450	17.820	17.820	896,689
2025-09-24	18.000	18.000	17.420	17.450	17.450	387,535
2025-09-23	17.850	18.400	17.810	17.930	17.930	396,304
2025-09-22	18.730	18.730	17.810	17.900	17.900	923,338
2025-09-19	19.170	19.380	18.500	18.730	18.730	505,730
2025-09-18	19.490	19.490	18.800	19.170	19.170	1,422,441
2025-09-17	18.900	19.400	18.420	19.100	19.100	502,225
2025-09-16	18.650	19.240	18.200	18.800	18.800	362,873
2025-09-15	18.720	18.750	18.180	18.420	18.420	465,681
2025-09-12	19.400	19.800	18.700	18.820	18.820	568,332
2025-09-11	19.350	19.990	19.250	19.590	19.590	892,332
2025-09-10	20.000	20.000	19.410	19.620	19.620	975,760
2025-09-09	20.200	20.250	19.400	19.940	19.940	1,440,202
2025-09-08	20.020	20.700	19.020	20.230	20.230	2,897,760
2025-09-05	19.870	20.700	19.270	20.020	20.020	2,525,734
2025-09-04	19.490	19.500	18.660	19.380	19.380	2,646,395
2025-09-03	17.680	19.210	17.260	19.020	19.020	6,628,744
2025-09-02	19.020	19.220	17.400	17.680	17.680	7,287,837
2025-09-01	19.150	21.490	18.750	19.020	19.020	6,595,572
2025-08-29	17.300	20.490	16.770	20.490	20.490	14,876,833
2025-08-28	20.700	20.700	18.630	18.630	18.630	7,695,167
2025-08-27	23.500	23.650	19.520	20.700	20.700	20,640,788
2025-08-26	20.700	21.680	20.500	21.680	21.680	5,941,408
2025-08-25	18.500	19.710	18.500	19.710	19.710	9,548,827
2025-08-22	16.800	17.920	16.490	17.920	17.920	17,865,156
2025-08-21	15.800	16.290	13.360	16.290	16.290	56,270,911
2025-08-20	13.460	14.810	13.450	14.810	14.810	16,961,603
2025-08-19	12.010	13.460	12.010	13.460	13.460	29,190,689
2025-08-18	11.350	12.890	11.010	12.240	12.240	26,351,930
2025-08-15	11.890	12.200	11.350	11.720	11.720	18,175,184
2025-08-13	10.520	11.090	10.400	11.090	11.090	14,503,018
2025-08-12	9.510	10.080	9.510	10.080	10.080	13,603,570
2025-08-11	8.120	9.080	8.120	9.080	9.080	7,440,718
2025-08-08	7.980	8.190	7.750	8.080	8.080	1,371,018

← NewerPage 5 of 21 · 1,244 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.