Al Shaheer Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.070 | 5.230 | 5.020 | 5.160 | 5.160 | 1,572,681 |
| 2024-11-14 | 5.290 | 5.380 | 4.940 | 5.040 | 5.040 | 4,789,855 |
| 2024-11-13 | 5.310 | 5.400 | 5.010 | 5.220 | 5.220 | 2,095,591 |
| 2024-11-12 | 5.480 | 5.480 | 5.310 | 5.400 | 5.400 | 673,400 |
| 2024-11-11 | 5.550 | 5.580 | 5.380 | 5.410 | 5.410 | 1,413,351 |
| 2024-11-08 | 5.550 | 5.650 | 5.420 | 5.470 | 5.470 | 1,302,909 |
| 2024-11-07 | 5.650 | 5.650 | 5.080 | 5.470 | 5.470 | 3,327,162 |
| 2024-11-06 | 5.810 | 5.950 | 5.630 | 5.700 | 5.700 | 3,976,246 |
| 2024-11-05 | 5.940 | 6.050 | 5.910 | 6.010 | 6.010 | 297,821 |
| 2024-11-04 | 6.090 | 6.100 | 5.880 | 5.970 | 5.970 | 567,609 |
| 2024-11-01 | 6.040 | 6.040 | 5.810 | 5.860 | 5.860 | 185,181 |
| 2024-10-31 | 6.070 | 6.070 | 5.900 | 5.940 | 5.940 | 721,505 |
| 2024-10-30 | 6.090 | 6.090 | 5.920 | 5.980 | 5.980 | 455,785 |
| 2024-10-29 | 6.070 | 6.080 | 5.950 | 6.050 | 6.050 | 322,586 |
| 2024-10-28 | 5.900 | 6.120 | 5.900 | 6.010 | 6.010 | 488,789 |
| 2024-10-25 | 5.800 | 6.200 | 5.800 | 5.990 | 5.990 | 1,339,243 |
| 2024-10-24 | 6.090 | 6.180 | 6.000 | 6.020 | 6.020 | 1,107,099 |
| 2024-10-23 | 5.970 | 6.150 | 5.860 | 6.010 | 6.010 | 1,865,900 |
| 2024-10-22 | 5.800 | 5.930 | 5.800 | 5.830 | 5.830 | 318,674 |
| 2024-10-21 | 5.840 | 5.990 | 5.760 | 5.830 | 5.830 | 911,277 |
| 2024-10-18 | 5.850 | 5.990 | 5.800 | 5.840 | 5.840 | 1,182,822 |
| 2024-10-17 | 5.920 | 6.090 | 5.800 | 5.880 | 5.880 | 3,606,798 |
| 2024-10-16 | 5.900 | 5.900 | 5.800 | 5.840 | 5.840 | 263,942 |
| 2024-10-15 | 5.950 | 5.950 | 5.800 | 5.850 | 5.850 | 125,557 |
| 2024-10-14 | 5.980 | 5.980 | 5.800 | 5.850 | 5.850 | 299,715 |
| 2024-10-11 | 6.000 | 6.000 | 5.750 | 5.840 | 5.840 | 1,443,892 |
| 2024-10-10 | 5.920 | 6.090 | 5.900 | 5.960 | 5.960 | 1,195,652 |
| 2024-10-09 | 6.000 | 6.090 | 5.820 | 5.990 | 5.990 | 766,290 |
| 2024-10-08 | 6.150 | 6.190 | 5.880 | 5.910 | 5.910 | 1,721,014 |
| 2024-10-07 | 6.130 | 6.240 | 6.070 | 6.140 | 6.140 | 445,187 |
| 2024-10-04 | 6.200 | 6.230 | 6.080 | 6.160 | 6.160 | 490,949 |
| 2024-10-03 | 6.200 | 6.300 | 6.080 | 6.200 | 6.200 | 742,599 |
| 2024-10-02 | 6.400 | 6.490 | 6.110 | 6.180 | 6.180 | 1,157,900 |
| 2024-10-01 | 6.410 | 6.500 | 6.150 | 6.400 | 6.400 | 424,834 |
| 2024-09-30 | 6.390 | 6.390 | 6.210 | 6.290 | 6.290 | 469,017 |
| 2024-09-27 | 6.350 | 6.440 | 6.180 | 6.220 | 6.220 | 342,081 |
| 2024-09-26 | 6.300 | 6.400 | 6.120 | 6.330 | 6.330 | 1,878,088 |
| 2024-09-25 | 6.290 | 6.290 | 6.030 | 6.180 | 6.180 | 559,537 |
| 2024-09-24 | 6.320 | 6.320 | 6.010 | 6.080 | 6.080 | 673,125 |
| 2024-09-23 | 6.330 | 6.410 | 6.050 | 6.170 | 6.170 | 817,921 |
| 2024-09-20 | 6.330 | 6.490 | 5.750 | 6.180 | 6.180 | 249,721 |
| 2024-09-19 | 6.500 | 6.510 | 6.300 | 6.330 | 6.330 | 679,888 |
| 2024-09-18 | 6.450 | 6.550 | 6.440 | 6.470 | 6.470 | 317,442 |
| 2024-09-16 | 6.510 | 6.560 | 6.400 | 6.440 | 6.440 | 1,015,406 |
| 2024-09-13 | 6.530 | 6.710 | 6.400 | 6.510 | 6.510 | 2,251,974 |
| 2024-09-12 | 6.550 | 6.700 | 6.550 | 6.670 | 6.670 | 649,889 |
| 2024-09-11 | 6.640 | 6.760 | 6.450 | 6.540 | 6.540 | 3,811,814 |
| 2024-09-10 | 6.750 | 6.750 | 6.650 | 6.680 | 6.680 | 204,539 |
| 2024-09-09 | 6.840 | 6.900 | 6.670 | 6.710 | 6.710 | 1,097,502 |
| 2024-09-06 | 6.860 | 6.860 | 6.650 | 6.740 | 6.740 | 1,476,345 |
| 2024-09-05 | 6.850 | 6.930 | 6.750 | 6.790 | 6.790 | 1,332,136 |
| 2024-09-04 | 6.700 | 6.920 | 6.700 | 6.820 | 6.820 | 1,680,281 |
| 2024-09-03 | 6.620 | 6.730 | 6.510 | 6.640 | 6.640 | 389,907 |
| 2024-09-02 | 6.800 | 6.910 | 6.500 | 6.540 | 6.540 | 1,342,158 |
| 2024-08-30 | 6.630 | 6.950 | 6.550 | 6.720 | 6.720 | 3,917,423 |
| 2024-08-29 | 6.880 | 6.880 | 6.490 | 6.530 | 6.530 | 3,601,057 |
| 2024-08-28 | 6.980 | 6.980 | 6.750 | 6.780 | 6.780 | 1,038,013 |
| 2024-08-27 | 7.120 | 7.120 | 6.810 | 6.920 | 6.920 | 584,624 |
| 2024-08-26 | 7.180 | 7.240 | 6.850 | 6.990 | 6.990 | 493,928 |
| 2024-08-23 | 6.790 | 7.200 | 6.790 | 7.100 | 7.100 | 1,974,702 |
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.