Al Shaheer Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.950 | 7.950 | 7.760 | 7.800 | 7.800 | 288,170 |
| 2026-10-19 | 8.100 | 8.100 | 7.650 | 7.880 | 7.880 | 1,168,737 |
| 2026-10-16 | 8.150 | 8.160 | 7.920 | 7.950 | 7.950 | 280,154 |
| 2026-10-15 | 8.310 | 8.480 | 8.000 | 8.050 | 8.050 | 578,754 |
| 2026-10-14 | 7.990 | 8.520 | 7.990 | 8.170 | 8.170 | 4,427,815 |
| 2026-10-13 | 7.840 | 8.200 | 7.700 | 8.000 | 8.000 | 3,577,907 |
| 2026-10-12 | 7.870 | 8.000 | 7.500 | 7.750 | 7.750 | 991,171 |
| 2026-10-09 | 7.900 | 8.000 | 7.750 | 7.900 | 7.900 | 197,743 |
| 2026-10-08 | 7.960 | 8.000 | 7.810 | 7.900 | 7.900 | 307,032 |
| 2026-10-07 | 8.030 | 8.100 | 7.800 | 7.870 | 7.870 | 866,050 |
| 2026-10-06 | 8.230 | 8.270 | 8.000 | 8.010 | 8.010 | 1,558,721 |
| 2026-10-05 | 8.360 | 8.380 | 8.070 | 8.230 | 8.230 | 510,032 |
| 2026-10-02 | 8.470 | 8.470 | 8.130 | 8.360 | 8.360 | 640,725 |
| 2026-10-01 | 8.460 | 8.630 | 8.250 | 8.340 | 8.340 | 477,749 |
| 2026-09-30 | 8.590 | 8.640 | 8.460 | 8.520 | 8.520 | 152,054 |
| 2026-09-29 | 8.650 | 8.650 | 8.350 | 8.390 | 8.390 | 278,214 |
| 2026-09-28 | 8.520 | 8.750 | 8.490 | 8.600 | 8.600 | 105,344 |
| 2026-09-25 | 8.970 | 8.970 | 8.500 | 8.520 | 8.520 | 390,614 |
| 2026-09-24 | 8.810 | 8.980 | 8.600 | 8.760 | 8.760 | 370,580 |
| 2026-09-23 | 8.300 | 9.180 | 8.300 | 8.820 | 8.820 | 1,082,216 |
| 2026-09-22 | 8.900 | 8.920 | 8.580 | 8.600 | 8.600 | 324,584 |
| 2026-09-21 | 8.390 | 8.970 | 8.320 | 8.720 | 8.720 | 1,112,313 |
| 2026-09-18 | 8.300 | 8.380 | 8.150 | 8.260 | 8.260 | 210,732 |
| 2026-09-17 | 8.050 | 8.290 | 8.050 | 8.200 | 8.200 | 101,938 |
| 2026-09-16 | 8.150 | 8.170 | 7.900 | 8.090 | 8.090 | 147,509 |
| 2026-09-15 | 8.000 | 8.240 | 8.000 | 8.090 | 8.090 | 182,657 |
| 2026-09-14 | 8.150 | 8.290 | 7.910 | 8.040 | 8.040 | 294,886 |
| 2026-09-11 | 8.350 | 8.440 | 8.000 | 8.140 | 8.140 | 1,115,128 |
| 2026-09-10 | 9.150 | 9.380 | 8.160 | 8.390 | 8.390 | 2,874,973 |
| 2026-09-09 | 9.390 | 9.400 | 9.100 | 9.160 | 9.160 | 758,197 |
| 2026-09-08 | 9.500 | 9.600 | 9.100 | 9.320 | 9.320 | 536,925 |
| 2026-09-07 | 9.990 | 10.100 | 9.500 | 9.570 | 9.570 | 595,550 |
| 2026-09-04 | 10.210 | 10.500 | 9.710 | 9.900 | 9.900 | 2,702,685 |
| 2026-09-03 | 9.300 | 10.340 | 8.750 | 10.190 | 10.190 | 3,612,013 |
| 2026-09-02 | 9.500 | 9.920 | 9.210 | 9.340 | 9.340 | 989,494 |
| 2026-09-01 | 9.690 | 10.190 | 9.690 | 9.690 | 9.690 | 9,333,629 |
| 2026-08-31 | 11.550 | 11.690 | 10.770 | 10.770 | 10.770 | 4,037,050 |
| 2026-08-28 | 12.200 | 12.330 | 11.800 | 11.970 | 11.970 | 594,201 |
| 2026-08-27 | 12.730 | 12.780 | 11.970 | 12.290 | 12.290 | 586,591 |
| 2026-08-25 | 12.530 | 12.740 | 12.410 | 12.450 | 12.450 | 328,481 |
| 2026-08-24 | 12.900 | 12.900 | 12.460 | 12.520 | 12.520 | 319,180 |
| 2026-08-21 | 12.720 | 12.900 | 12.600 | 12.720 | 12.720 | 169,887 |
| 2026-08-20 | 13.100 | 13.250 | 12.750 | 12.860 | 12.860 | 803,486 |
| 2026-08-19 | 12.920 | 13.200 | 12.650 | 12.920 | 12.920 | 1,329,291 |
| 2026-08-18 | 12.900 | 13.850 | 12.750 | 12.910 | 12.910 | 4,971,523 |
| 2026-08-17 | 12.500 | 13.750 | 12.200 | 13.070 | 13.070 | 5,301,574 |
| 2026-08-13 | 13.390 | 13.390 | 12.250 | 12.580 | 12.580 | 3,149,697 |
| 2026-08-12 | 13.030 | 13.490 | 13.030 | 13.190 | 13.190 | 391,844 |
| 2026-08-11 | 13.600 | 13.700 | 13.000 | 13.250 | 13.250 | 1,616,871 |
| 2026-08-10 | 13.950 | 14.000 | 13.500 | 13.560 | 13.560 | 846,479 |
| 2026-08-07 | 13.910 | 14.150 | 13.750 | 13.820 | 13.820 | 360,416 |
| 2026-08-06 | 13.970 | 14.380 | 13.900 | 13.990 | 13.990 | 1,463,629 |
| 2026-08-05 | 14.020 | 14.200 | 13.610 | 13.820 | 13.820 | 1,156,736 |
| 2026-08-04 | 13.990 | 14.600 | 13.840 | 14.000 | 14.000 | 1,846,582 |
| 2026-08-03 | 14.000 | 14.190 | 13.900 | 13.980 | 13.980 | 602,145 |
| 2026-07-31 | 14.170 | 14.300 | 13.850 | 13.930 | 13.930 | 641,561 |
| 2026-07-30 | 14.290 | 14.500 | 13.880 | 14.010 | 14.010 | 1,390,041 |
| 2026-07-29 | 14.510 | 15.290 | 14.350 | 14.370 | 14.370 | 4,589,751 |
| 2026-07-28 | 13.990 | 15.290 | 13.750 | 14.780 | 14.780 | 8,810,036 |
| 2026-07-27 | 13.800 | 14.200 | 13.610 | 13.900 | 13.900 | 830,710 |
Page 1 of 21 · 1,241 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.