Shahi Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	12.34	12.34	11.50	11.56	11.56	-0.77%	657
Sep 11, 2026	11.30	12.00	11.00	11.65	11.65	3.10%	6,023
Sep 10, 2026	11.70	11.93	10.76	11.30	11.30	-5.83%	6,180
Sep 9, 2026	11.85	12.25	11.50	12.00	12.00	1.69%	166
Sep 8, 2026	12.49	12.49	11.16	11.80	11.80	-2.48%	3,257
Sep 7, 2026	12.45	12.45	12.00	12.10	12.10	-2.18%	1,976
Sep 4, 2026	11.75	12.45	11.75	12.37	12.37	2.57%	9,076
Sep 3, 2026	11.75	12.49	11.75	12.06	12.06	5.14%	23,615
Sep 2, 2026	10.98	11.60	10.50	11.47	11.47	8.31%	9,561
Sep 1, 2026	11.55	11.55	10.10	10.59	10.59	-6.53%	1,924
Aug 31, 2026	11.25	11.41	10.50	11.33	11.33	1.25%	1,759
Aug 28, 2026	11.80	11.80	10.25	11.19	11.19	-0.97%	3,791
Aug 27, 2026	11.75	11.75	11.05	11.30	11.30	-1.65%	1,715
Aug 26, 2026	11.00	11.75	11.00	11.49	11.49	1.32%	4,293
Aug 25, 2026	11.91	12.00	11.10	11.34	11.34	-3.90%	3,722
Aug 24, 2026	12.19	12.19	11.16	11.80	11.80	0.60%	8,517
Aug 21, 2026	11.50	12.20	11.50	11.73	11.73	0.17%	2,321
Aug 20, 2026	11.76	12.17	11.50	11.71	11.71	0.52%	12,176
Aug 19, 2026	11.55	12.00	11.50	11.65	11.65	-0.43%	1,793
Aug 18, 2026	11.74	12.20	11.40	11.70	11.70	2.63%	5,147
Aug 17, 2026	11.50	12.50	11.05	11.40	11.40	-4.92%	10,536
Aug 14, 2026	12.25	12.25	11.94	11.99	11.99	-0.75%	1,954
Aug 13, 2026	11.50	12.45	11.50	12.08	12.08	2.20%	7,140
Aug 12, 2026	12.20	12.20	11.51	11.82	11.82	-2.56%	5,615
Aug 11, 2026	12.09	12.44	11.50	12.13	12.13	1.08%	5,034
Aug 10, 2026	12.13	12.40	11.53	12.00	12.00	-1.15%	2,322
Aug 7, 2026	12.50	12.50	12.01	12.14	12.14	-1.54%	2,043
Aug 6, 2026	12.40	12.50	12.01	12.33	12.33	-0.56%	3,494
Aug 5, 2026	12.50	12.50	12.17	12.40	12.40	-0.80%	596
Aug 4, 2026	12.74	12.74	12.18	12.50	12.50	-	947
Aug 3, 2026	12.55	12.55	12.13	12.50	12.50	-0.40%	6,825
Jul 31, 2026	12.45	12.66	12.01	12.55	12.55	3.80%	3,108
Jul 30, 2026	12.85	12.85	12.06	12.09	12.09	-3.97%	7,555
Jul 29, 2026	12.65	12.65	12.13	12.59	12.59	0.88%	2,449
Jul 28, 2026	12.68	12.68	12.05	12.48	12.48	-0.64%	2,001
Jul 27, 2026	12.20	12.69	12.00	12.56	12.56	3.20%	2,668
Jul 24, 2026	12.22	12.25	11.71	12.17	12.17	-0.16%	855
Jul 23, 2026	12.24	12.24	11.50	12.19	12.19	1.58%	1,192
Jul 22, 2026	12.10	12.35	11.55	12.00	12.00	-0.58%	1,566
Jul 21, 2026	12.40	12.40	12.03	12.07	12.07	-1.47%	2,406
Jul 20, 2026	12.39	12.60	12.03	12.25	12.25	-0.16%	1,588
Jul 17, 2026	12.27	12.59	12.27	12.27	12.27	-	2,478
Jul 16, 2026	12.62	12.62	12.11	12.27	12.27	-2.54%	3,829
Jul 15, 2026	12.01	12.69	12.01	12.59	12.59	1.37%	1,358
Jul 14, 2026	12.50	12.89	12.20	12.42	12.42	-1.35%	25,845
Jul 13, 2026	12.67	12.92	12.55	12.59	12.59	-2.63%	6,618
Jul 10, 2026	12.78	12.99	12.41	12.93	12.93	1.25%	9,153
Jul 9, 2026	14.98	14.98	12.49	12.77	12.77	0.55%	54,501
Jul 8, 2026	13.30	14.50	12.39	12.70	12.70	-4.94%	34,036
Jul 7, 2026	15.45	15.45	12.92	13.36	13.36	1.67%	12,121