Al Shaheer Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.500 | 5.880 | 5.490 | 5.880 | 5.880 | 2,969,221 |
| 2025-05-09 | 5.190 | 5.190 | 4.550 | 4.880 | 4.880 | 3,694,678 |
| 2025-05-08 | 6.000 | 6.020 | 5.000 | 5.000 | 5.000 | 4,826,569 |
| 2025-05-07 | 6.060 | 6.290 | 5.950 | 6.000 | 6.000 | 1,590,531 |
| 2025-05-06 | 6.600 | 6.650 | 6.370 | 6.410 | 6.410 | 95,552 |
| 2025-05-05 | 6.660 | 6.660 | 6.250 | 6.350 | 6.350 | 89,932 |
| 2025-05-02 | 6.600 | 6.690 | 6.360 | 6.430 | 6.430 | 238,255 |
| 2025-04-30 | 6.520 | 6.650 | 6.300 | 6.320 | 6.320 | 409,866 |
| 2025-04-29 | 6.780 | 6.780 | 6.380 | 6.620 | 6.620 | 559,648 |
| 2025-04-28 | 6.560 | 6.850 | 6.510 | 6.550 | 6.550 | 420,291 |
| 2025-04-25 | 6.850 | 6.850 | 6.510 | 6.700 | 6.700 | 858,243 |
| 2025-04-24 | 7.430 | 7.430 | 6.680 | 6.700 | 6.700 | 2,094,779 |
| 2025-04-23 | 7.670 | 7.670 | 7.200 | 7.250 | 7.250 | 941,613 |
| 2025-04-22 | 7.450 | 7.890 | 7.420 | 7.560 | 7.560 | 2,448,361 |
| 2025-04-21 | 7.490 | 7.490 | 7.270 | 7.400 | 7.400 | 336,623 |
| 2025-04-18 | 7.290 | 7.490 | 7.250 | 7.320 | 7.320 | 139,236 |
| 2025-04-17 | 7.340 | 7.490 | 7.250 | 7.290 | 7.290 | 189,207 |
| 2025-04-16 | 7.510 | 7.750 | 7.320 | 7.400 | 7.400 | 1,093,062 |
| 2025-04-15 | 7.500 | 7.640 | 7.460 | 7.520 | 7.520 | 544,346 |
| 2025-04-14 | 7.450 | 7.680 | 7.430 | 7.490 | 7.490 | 302,416 |
| 2025-04-11 | 7.590 | 7.600 | 7.380 | 7.500 | 7.500 | 401,046 |
| 2025-04-10 | 7.650 | 7.650 | 7.490 | 7.520 | 7.520 | 418,973 |
| 2025-04-09 | 7.500 | 7.660 | 7.200 | 7.330 | 7.330 | 511,356 |
| 2025-04-08 | 7.470 | 7.800 | 7.470 | 7.560 | 7.560 | 734,404 |
| 2025-04-07 | 8.100 | 8.100 | 7.220 | 7.520 | 7.520 | 2,749,291 |
| 2025-04-04 | 8.170 | 8.490 | 7.520 | 8.220 | 8.220 | 3,732,823 |
| 2025-04-03 | 7.160 | 8.150 | 7.150 | 8.050 | 8.050 | 3,066,442 |
| 2025-03-27 | 7.360 | 7.380 | 7.170 | 7.230 | 7.230 | 124,584 |
| 2025-03-26 | 7.540 | 7.540 | 7.310 | 7.360 | 7.360 | 146,617 |
| 2025-03-25 | 7.430 | 7.540 | 7.300 | 7.340 | 7.340 | 137,951 |
| 2025-03-24 | 7.470 | 7.640 | 7.390 | 7.430 | 7.430 | 731,994 |
| 2025-03-21 | 7.590 | 7.610 | 7.310 | 7.470 | 7.470 | 757,498 |
| 2025-03-20 | 7.680 | 7.680 | 7.400 | 7.500 | 7.500 | 708,353 |
| 2025-03-19 | 7.730 | 7.850 | 7.460 | 7.540 | 7.540 | 255,147 |
| 2025-03-18 | 7.800 | 7.850 | 7.450 | 7.550 | 7.550 | 676,965 |
| 2025-03-17 | 7.980 | 8.190 | 7.700 | 7.770 | 7.770 | 700,832 |
| 2025-03-14 | 8.060 | 8.300 | 7.880 | 7.990 | 7.990 | 1,797,237 |
| 2025-03-13 | 7.980 | 8.250 | 7.960 | 8.050 | 8.050 | 1,253,310 |
| 2025-03-12 | 7.480 | 8.340 | 7.320 | 7.930 | 7.930 | 4,819,828 |
| 2025-03-11 | 7.640 | 7.750 | 7.410 | 7.480 | 7.480 | 516,175 |
| 2025-03-10 | 7.730 | 7.890 | 7.650 | 7.720 | 7.720 | 822,339 |
| 2025-03-07 | 7.950 | 7.950 | 7.640 | 7.850 | 7.850 | 810,903 |
| 2025-03-06 | 7.590 | 8.100 | 7.510 | 7.860 | 7.860 | 7,036,655 |
| 2025-03-05 | 7.070 | 7.650 | 7.070 | 7.470 | 7.470 | 2,951,780 |
| 2025-03-04 | 6.920 | 7.150 | 6.920 | 7.090 | 7.090 | 445,868 |
| 2025-03-03 | 6.940 | 7.140 | 6.730 | 7.000 | 7.000 | 1,406,265 |
| 2025-02-28 | 6.820 | 7.000 | 6.770 | 6.940 | 6.940 | 2,369,230 |
| 2025-02-27 | 7.030 | 7.150 | 6.690 | 6.790 | 6.790 | 3,581,775 |
| 2025-02-26 | 6.350 | 7.340 | 6.350 | 7.010 | 7.010 | 19,592,439 |
| 2025-02-25 | 6.080 | 6.450 | 5.830 | 6.340 | 6.340 | 12,391,260 |
| 2025-02-24 | 5.900 | 6.050 | 5.700 | 5.990 | 5.990 | 2,883,467 |
| 2025-02-21 | 5.870 | 5.900 | 5.690 | 5.720 | 5.720 | 1,712,281 |
| 2025-02-20 | 5.850 | 6.020 | 5.760 | 5.790 | 5.790 | 786,758 |
| 2025-02-19 | 5.980 | 5.980 | 5.700 | 5.790 | 5.790 | 392,267 |
| 2025-02-18 | 5.790 | 5.810 | 5.700 | 5.730 | 5.730 | 441,487 |
| 2025-02-17 | 5.750 | 5.950 | 5.580 | 5.710 | 5.710 | 176,769 |
| 2025-02-14 | 5.700 | 5.940 | 5.520 | 5.680 | 5.680 | 500,161 |
| 2025-02-13 | 5.790 | 5.800 | 5.700 | 5.760 | 5.760 | 798,822 |
| 2025-02-12 | 5.840 | 5.850 | 5.700 | 5.720 | 5.720 | 450,061 |
| 2025-02-11 | 5.930 | 5.930 | 5.710 | 5.740 | 5.740 | 1,199,563 |
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.