Shahi Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.50	13.50	12.67	13.09	13.09	-3.04%	1,468
Jun 1, 2026	12.75	13.70	12.55	13.50	13.50	3.45%	2,295
May 29, 2026	13.50	13.50	12.55	13.05	13.05	-1.44%	2,094
May 27, 2026	13.45	13.70	13.00	13.24	13.24	-1.56%	6,610
May 26, 2026	13.49	13.49	12.83	13.45	13.45	1.97%	4,277
May 25, 2026	13.22	13.70	12.86	13.19	13.19	-2.22%	9,811
May 22, 2026	12.75	13.50	12.75	13.49	13.49	4.98%	1,910
May 21, 2026	13.03	13.50	12.80	12.85	12.85	-1.15%	788
May 20, 2026	13.03	13.03	12.82	13.00	13.00	-	2,114
May 19, 2026	14.29	14.29	12.80	13.00	13.00	-	4,487
May 18, 2026	13.23	13.55	12.80	13.00	13.00	-1.74%	4,547
May 15, 2026	13.50	13.50	13.17	13.23	13.23	0.46%	568
May 14, 2026	14.50	14.50	13.16	13.17	13.17	-4.08%	7,239
May 13, 2026	13.93	13.93	13.30	13.73	13.73	4.49%	1,750
May 12, 2026	13.75	14.25	12.57	13.14	13.14	-1.72%	8,315
May 11, 2026	13.40	13.99	12.70	13.37	13.37	-	5,382
May 8, 2026	13.99	13.99	13.31	13.37	13.37	-3.47%	3,853
May 7, 2026	14.50	14.50	13.82	13.85	13.85	0.29%	773
May 6, 2026	13.75	14.50	13.75	13.81	13.81	-1.29%	10,926
May 5, 2026	13.84	14.25	13.50	13.99	13.99	1.38%	12,913
May 4, 2026	13.65	14.00	13.20	13.80	13.80	1.25%	8,136
Apr 30, 2026	13.64	13.90	13.26	13.63	13.63	0.22%	3,173
Apr 29, 2026	13.32	13.95	13.32	13.60	13.60	0.07%	2,198
Apr 28, 2026	13.49	13.90	13.26	13.59	13.59	-0.59%	1,204
Apr 27, 2026	13.63	13.99	13.20	13.67	13.67	5.15%	3,741
Apr 24, 2026	13.13	13.50	12.91	13.00	13.00	-0.99%	9,959
Apr 23, 2026	14.00	14.00	12.51	13.13	13.13	-4.37%	17,117
Apr 22, 2026	14.40	14.60	13.40	13.73	13.73	-2.76%	21,640
Apr 21, 2026	14.60	14.60	13.77	14.12	14.12	-2.01%	3,277
Apr 20, 2026	13.71	14.75	13.26	14.41	14.41	3.00%	6,241
Apr 17, 2026	14.25	14.25	13.60	13.99	13.99	0.14%	4,596
Apr 16, 2026	13.90	14.49	13.50	13.97	13.97	-1.96%	5,991
Apr 15, 2026	13.23	14.49	13.23	14.25	14.25	7.71%	18,217
Apr 13, 2026	14.06	14.06	13.00	13.23	13.23	-5.90%	11,368
Apr 10, 2026	14.00	14.72	13.50	14.06	14.06	1.15%	8,659
Apr 9, 2026	13.87	13.99	13.21	13.90	13.90	0.22%	4,869
Apr 8, 2026	13.70	14.18	13.17	13.87	13.87	1.99%	3,853
Apr 7, 2026	13.42	14.30	13.01	13.60	13.60	-0.66%	5,009
Apr 6, 2026	12.92	14.15	12.92	13.69	13.69	0.74%	3,522
Apr 2, 2026	13.75	13.75	13.21	13.59	13.59	0.82%	1,563
Apr 1, 2026	12.39	13.49	12.39	13.48	13.48	3.77%	2,518
Mar 30, 2026	13.07	13.07	12.20	12.99	12.99	1.41%	2,231
Mar 27, 2026	12.81	13.44	12.81	12.81	12.81	-4.97%	6,576
Mar 25, 2026	13.54	14.11	13.06	13.48	13.48	-0.44%	3,792
Mar 24, 2026	13.54	13.54	13.01	13.54	13.54	4.96%	2,074
Mar 23, 2026	13.51	13.51	12.84	12.90	12.90	-4.52%	5,100
Mar 20, 2026	13.40	14.30	13.33	13.51	13.51	-0.95%	1,372
Mar 19, 2026	13.75	13.81	13.37	13.64	13.64	-0.37%	246
Mar 18, 2026	13.42	13.70	13.25	13.69	13.69	0.74%	3,101
Mar 17, 2026	14.36	14.36	13.26	13.59	13.59	-0.73%	3,282