Al Shaheer Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.910 | 5.910 | 5.740 | 5.750 | 5.750 | 1,009,271 |
| 2025-02-07 | 5.890 | 6.100 | 5.760 | 5.830 | 5.830 | 581,400 |
| 2025-02-06 | 6.020 | 6.040 | 5.760 | 5.800 | 5.800 | 467,678 |
| 2025-02-04 | 6.100 | 6.130 | 5.990 | 6.010 | 6.010 | 1,599,675 |
| 2025-02-03 | 6.150 | 6.220 | 6.010 | 6.060 | 6.060 | 316,692 |
| 2025-01-31 | 6.340 | 6.340 | 6.000 | 6.060 | 6.060 | 704,102 |
| 2025-01-30 | 6.400 | 6.400 | 6.250 | 6.290 | 6.290 | 482,354 |
| 2025-01-29 | 6.650 | 6.650 | 6.300 | 6.310 | 6.310 | 173,437 |
| 2025-01-28 | 6.550 | 6.550 | 6.400 | 6.470 | 6.470 | 255,257 |
| 2025-01-27 | 6.700 | 6.750 | 6.500 | 6.600 | 6.600 | 263,598 |
| 2025-01-24 | 6.820 | 6.930 | 6.670 | 6.790 | 6.790 | 233,760 |
| 2025-01-23 | 6.640 | 6.760 | 6.620 | 6.690 | 6.690 | 180,747 |
| 2025-01-22 | 6.950 | 6.990 | 6.480 | 6.540 | 6.540 | 911,857 |
| 2025-01-21 | 7.080 | 7.100 | 6.980 | 7.000 | 7.000 | 274,865 |
| 2025-01-20 | 7.040 | 7.100 | 6.980 | 7.040 | 7.040 | 292,306 |
| 2025-01-17 | 7.010 | 7.390 | 7.010 | 7.050 | 7.050 | 92,813 |
| 2025-01-16 | 7.150 | 7.180 | 7.020 | 7.080 | 7.080 | 154,537 |
| 2025-01-15 | 7.200 | 7.210 | 7.110 | 7.140 | 7.140 | 163,161 |
| 2025-01-14 | 7.150 | 7.240 | 7.090 | 7.150 | 7.150 | 161,961 |
| 2025-01-13 | 7.450 | 7.450 | 7.070 | 7.130 | 7.130 | 272,304 |
| 2025-01-10 | 7.100 | 7.300 | 7.030 | 7.210 | 7.210 | 172,970 |
| 2025-01-09 | 7.420 | 7.420 | 7.060 | 7.100 | 7.100 | 282,758 |
| 2025-01-08 | 7.700 | 7.700 | 7.200 | 7.230 | 7.230 | 260,299 |
| 2025-01-07 | 7.670 | 7.670 | 7.200 | 7.400 | 7.400 | 285,894 |
| 2025-01-06 | 7.590 | 7.860 | 7.420 | 7.440 | 7.440 | 527,795 |
| 2025-01-03 | 7.610 | 7.790 | 7.410 | 7.590 | 7.590 | 360,746 |
| 2025-01-02 | 7.600 | 7.700 | 7.500 | 7.620 | 7.620 | 953,301 |
| 2025-01-01 | 7.650 | 7.750 | 7.420 | 7.570 | 7.570 | 909,910 |
| 2024-12-31 | 7.690 | 7.690 | 7.020 | 7.620 | 7.620 | 474,181 |
| 2024-12-30 | 7.030 | 7.600 | 7.020 | 7.430 | 7.430 | 829,611 |
| 2024-12-27 | 7.250 | 7.400 | 7.030 | 7.130 | 7.130 | 856,041 |
| 2024-12-26 | 7.300 | 7.480 | 7.100 | 7.200 | 7.200 | 526,953 |
| 2024-12-24 | 7.410 | 7.650 | 7.350 | 7.410 | 7.410 | 223,624 |
| 2024-12-23 | 7.120 | 7.590 | 7.120 | 7.520 | 7.520 | 963,996 |
| 2024-12-20 | 7.060 | 7.300 | 6.770 | 7.120 | 7.120 | 1,204,245 |
| 2024-12-19 | 7.620 | 7.950 | 6.910 | 7.020 | 7.020 | 1,171,475 |
| 2024-12-18 | 8.100 | 8.300 | 7.610 | 7.780 | 7.780 | 1,185,668 |
| 2024-12-17 | 8.390 | 8.400 | 8.000 | 8.080 | 8.080 | 536,963 |
| 2024-12-16 | 8.510 | 8.820 | 8.200 | 8.400 | 8.400 | 2,965,219 |
| 2024-12-13 | 8.350 | 8.750 | 8.120 | 8.400 | 8.400 | 1,396,248 |
| 2024-12-12 | 8.650 | 8.890 | 8.400 | 8.700 | 8.700 | 4,449,415 |
| 2024-12-11 | 7.850 | 8.590 | 7.850 | 8.400 | 8.400 | 4,930,608 |
| 2024-12-10 | 7.510 | 8.350 | 7.510 | 7.790 | 7.790 | 2,796,152 |
| 2024-12-09 | 7.990 | 8.000 | 7.610 | 7.880 | 7.880 | 1,276,039 |
| 2024-12-06 | 8.260 | 8.360 | 7.910 | 7.970 | 7.970 | 1,267,080 |
| 2024-12-05 | 8.250 | 8.370 | 7.950 | 8.240 | 8.240 | 2,515,425 |
| 2024-12-04 | 8.400 | 8.400 | 7.900 | 8.030 | 8.030 | 3,671,067 |
| 2024-12-03 | 8.490 | 8.990 | 8.100 | 8.430 | 8.430 | 10,275,130 |
| 2024-12-02 | 7.250 | 8.100 | 7.210 | 8.100 | 8.100 | 6,478,617 |
| 2024-11-29 | 6.800 | 7.170 | 6.800 | 7.100 | 7.100 | 3,926,590 |
| 2024-11-28 | 6.570 | 7.170 | 6.400 | 6.780 | 6.780 | 6,315,375 |
| 2024-11-27 | 6.660 | 6.660 | 6.350 | 6.470 | 6.470 | 2,867,233 |
| 2024-11-26 | 5.970 | 6.490 | 5.970 | 6.200 | 6.200 | 7,680,444 |
| 2024-11-25 | 5.420 | 5.940 | 5.400 | 5.840 | 5.840 | 2,486,152 |
| 2024-11-22 | 5.750 | 5.750 | 5.390 | 5.430 | 5.430 | 1,562,569 |
| 2024-11-21 | 5.500 | 5.710 | 5.450 | 5.660 | 5.660 | 895,743 |
| 2024-11-20 | 5.620 | 5.740 | 5.420 | 5.590 | 5.590 | 1,336,100 |
| 2024-11-19 | 5.650 | 5.830 | 5.600 | 5.680 | 5.680 | 1,514,681 |
| 2024-11-18 | 5.280 | 6.160 | 5.250 | 5.780 | 5.780 | 6,968,253 |
| 2024-11-15 | 5.070 | 5.230 | 5.020 | 5.160 | 5.160 | 1,572,681 |
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.