Shahi Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	12.50	13.39	12.49	13.24	13.24	3.92%	2,183
Jun 12, 2026	12.50	13.24	12.50	12.74	12.74	-0.78%	615
Jun 11, 2026	12.52	12.84	12.52	12.84	12.84	2.31%	1,647
Jun 10, 2026	13.28	13.28	12.55	12.55	12.55	-4.56%	1,475
Jun 9, 2026	13.45	13.45	12.75	13.15	13.15	-1.87%	3,203
Jun 8, 2026	13.00	13.45	12.60	13.40	13.40	3.32%	1,867
Jun 5, 2026	12.85	13.48	12.85	12.97	12.97	0.93%	1,215
Jun 4, 2026	13.15	13.50	12.80	12.85	12.85	-1.15%	3,671
Jun 3, 2026	13.09	13.23	12.75	13.00	13.00	-0.69%	1,033
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