Al Shaheer Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.580 | 8.210 | 7.310 | 7.830 | 7.830 | 4,643,916 |
| 2025-08-06 | 7.590 | 7.590 | 7.350 | 7.490 | 7.490 | 71,442 |
| 2025-08-05 | 7.730 | 7.750 | 7.350 | 7.390 | 7.390 | 294,158 |
| 2025-08-04 | 7.450 | 7.600 | 7.400 | 7.430 | 7.430 | 159,811 |
| 2025-08-01 | 7.700 | 7.700 | 7.350 | 7.450 | 7.450 | 121,992 |
| 2025-07-31 | 7.530 | 7.730 | 7.460 | 7.500 | 7.500 | 206,537 |
| 2025-07-30 | 7.740 | 7.740 | 7.480 | 7.500 | 7.500 | 51,220 |
| 2025-07-29 | 7.730 | 7.800 | 7.460 | 7.520 | 7.520 | 383,714 |
| 2025-07-28 | 7.660 | 7.660 | 7.500 | 7.560 | 7.560 | 135,610 |
| 2025-07-25 | 7.510 | 7.740 | 7.310 | 7.400 | 7.400 | 481,467 |
| 2025-07-24 | 7.830 | 7.830 | 7.400 | 7.550 | 7.550 | 292,766 |
| 2025-07-23 | 7.670 | 7.990 | 7.610 | 7.650 | 7.650 | 349,951 |
| 2025-07-22 | 7.970 | 7.970 | 7.520 | 7.670 | 7.670 | 307,865 |
| 2025-07-21 | 7.980 | 8.010 | 7.550 | 7.620 | 7.620 | 391,995 |
| 2025-07-18 | 7.970 | 7.970 | 7.650 | 7.760 | 7.760 | 62,609 |
| 2025-07-17 | 7.760 | 8.000 | 7.760 | 7.940 | 7.940 | 313,788 |
| 2025-07-16 | 7.920 | 8.150 | 7.130 | 7.760 | 7.760 | 1,121,703 |
| 2025-07-15 | 8.080 | 8.200 | 7.900 | 7.930 | 7.930 | 496,233 |
| 2025-07-14 | 7.980 | 8.190 | 7.980 | 8.080 | 8.080 | 753,663 |
| 2025-07-11 | 8.010 | 8.200 | 7.840 | 7.890 | 7.890 | 420,076 |
| 2025-07-10 | 8.150 | 8.320 | 7.950 | 8.010 | 8.010 | 1,960,400 |
| 2025-07-09 | 8.050 | 8.290 | 8.010 | 8.040 | 8.040 | 1,072,044 |
| 2025-07-08 | 8.250 | 8.300 | 7.850 | 8.000 | 8.000 | 1,665,064 |
| 2025-07-07 | 8.000 | 8.400 | 7.990 | 8.220 | 8.220 | 4,611,041 |
| 2025-07-04 | 7.740 | 8.000 | 7.310 | 7.920 | 7.920 | 1,688,441 |
| 2025-07-03 | 7.780 | 7.780 | 7.500 | 7.530 | 7.530 | 517,030 |
| 2025-07-02 | 7.880 | 7.890 | 7.650 | 7.700 | 7.700 | 404,985 |
| 2025-07-01 | 7.530 | 7.860 | 7.520 | 7.770 | 7.770 | 881,078 |
| 2025-06-30 | 7.520 | 7.850 | 7.520 | 7.720 | 7.720 | 1,034,412 |
| 2025-06-27 | 7.480 | 7.500 | 7.100 | 7.430 | 7.430 | 610,678 |
| 2025-06-26 | 7.780 | 7.780 | 7.150 | 7.230 | 7.230 | 8,693,507 |
| 2025-06-25 | 7.520 | 7.640 | 7.430 | 7.450 | 7.450 | 242,503 |
| 2025-06-24 | 7.700 | 7.710 | 7.320 | 7.510 | 7.510 | 673,315 |
| 2025-06-23 | 7.600 | 7.600 | 7.060 | 7.140 | 7.140 | 291,012 |
| 2025-06-20 | 7.750 | 7.850 | 7.570 | 7.640 | 7.640 | 837,890 |
| 2025-06-19 | 7.760 | 7.950 | 7.360 | 7.590 | 7.590 | 1,660,936 |
| 2025-06-18 | 7.480 | 7.480 | 7.120 | 7.210 | 7.210 | 98,705 |
| 2025-06-17 | 7.440 | 7.500 | 7.250 | 7.270 | 7.270 | 653,740 |
| 2025-06-16 | 7.440 | 7.480 | 7.010 | 7.310 | 7.310 | 458,876 |
| 2025-06-13 | 7.400 | 7.500 | 7.050 | 7.190 | 7.190 | 447,890 |
| 2025-06-12 | 7.650 | 7.650 | 7.410 | 7.440 | 7.440 | 292,650 |
| 2025-06-11 | 7.400 | 7.770 | 7.400 | 7.510 | 7.510 | 411,430 |
| 2025-06-10 | 7.750 | 7.750 | 7.500 | 7.580 | 7.580 | 305,562 |
| 2025-06-05 | 7.730 | 7.890 | 7.320 | 7.700 | 7.700 | 557,755 |
| 2025-06-04 | 7.750 | 7.750 | 7.370 | 7.540 | 7.540 | 212,844 |
| 2025-06-03 | 7.500 | 7.800 | 7.330 | 7.450 | 7.450 | 349,767 |
| 2025-06-02 | 7.510 | 7.650 | 7.220 | 7.440 | 7.440 | 121,778 |
| 2025-05-30 | 7.380 | 7.740 | 7.380 | 7.470 | 7.470 | 97,961 |
| 2025-05-29 | 7.740 | 7.740 | 7.290 | 7.380 | 7.380 | 378,255 |
| 2025-05-27 | 7.450 | 7.680 | 7.370 | 7.490 | 7.490 | 220,992 |
| 2025-05-26 | 7.940 | 7.940 | 7.310 | 7.400 | 7.400 | 413,127 |
| 2025-05-23 | 7.830 | 7.950 | 7.600 | 7.660 | 7.660 | 200,849 |
| 2025-05-22 | 8.110 | 8.220 | 7.800 | 7.810 | 7.810 | 684,601 |
| 2025-05-21 | 8.150 | 8.250 | 8.010 | 8.110 | 8.110 | 2,376,179 |
| 2025-05-20 | 8.280 | 8.280 | 8.000 | 8.120 | 8.120 | 9,165,646 |
| 2025-05-19 | 8.230 | 8.380 | 7.980 | 8.280 | 8.280 | 3,484,722 |
| 2025-05-16 | 8.470 | 8.500 | 7.870 | 8.010 | 8.010 | 1,847,635 |
| 2025-05-15 | 7.900 | 8.600 | 7.650 | 8.460 | 8.460 | 14,951,270 |
| 2025-05-14 | 7.200 | 7.860 | 7.160 | 7.720 | 7.720 | 13,455,190 |
| 2025-05-13 | 6.150 | 6.880 | 5.800 | 6.880 | 6.880 | 8,180,609 |
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.