Shahi Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	14.92	14.92	12.51	13.14	13.14	-1.20%	8,787
Jul 3, 2026	12.06	15.15	12.06	13.30	13.30	5.30%	35,175
Jul 2, 2026	12.75	12.75	12.41	12.63	12.63	1.28%	857
Jul 1, 2026	13.20	13.20	11.99	12.47	12.47	-0.32%	12,049
Jun 30, 2026	12.75	13.21	12.51	12.51	12.51	-1.88%	1,936
Jun 29, 2026	13.50	13.50	12.75	12.75	12.75	-	628
Jun 25, 2026	12.75	12.99	12.75	12.75	12.75	0.24%	660
Jun 24, 2026	12.84	13.17	12.70	12.72	12.72	-0.70%	482
Jun 23, 2026	12.60	13.27	12.60	12.81	12.81	-3.90%	2,623
Jun 22, 2026	13.45	13.45	12.41	13.33	13.33	3.98%	2,917
Jun 19, 2026	13.20	13.20	12.80	12.82	12.82	-3.32%	610
Jun 18, 2026	12.76	13.40	12.74	13.26	13.26	2.87%	5,919
Jun 17, 2026	13.26	13.26	12.68	12.89	12.89	-0.85%	1,367
Jun 16, 2026	13.50	13.50	12.63	13.00	13.00	-1.81%	4,973