Al Shaheer Corporation Limited (PSX:ASC)
Pakistan · Delayed Price · Currency is PKR 17.92
+1.63 (10.01%)
At close: Aug 22, 2025
Al Shaheer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.80 | 17.92 | 16.49 | 17.92 | 17.92 | 10.01% | 17,865,150 |
| Aug 21, 2025 | 15.80 | 16.29 | 13.36 | 16.29 | 16.29 | 9.99% | 56,270,910 |
| Aug 20, 2025 | 13.46 | 14.81 | 13.45 | 14.81 | 14.81 | 10.03% | 16,961,600 |
| Aug 19, 2025 | 12.01 | 13.46 | 12.01 | 13.46 | 13.46 | 9.97% | 29,190,690 |
| Aug 18, 2025 | 11.35 | 12.89 | 11.01 | 12.24 | 12.24 | 4.44% | 26,351,930 |
| Aug 15, 2025 | 11.89 | 12.20 | 11.35 | 11.72 | 11.72 | 5.68% | 18,175,180 |
| Aug 13, 2025 | 10.52 | 11.09 | 10.40 | 11.09 | 11.09 | 10.02% | 14,503,010 |
| Aug 12, 2025 | 9.51 | 10.08 | 9.51 | 10.08 | 10.08 | 11.01% | 13,603,570 |
| Aug 11, 2025 | 8.12 | 9.08 | 8.12 | 9.08 | 9.08 | 12.38% | 7,440,718 |
| Aug 8, 2025 | 7.98 | 8.19 | 7.75 | 8.08 | 8.08 | 3.19% | 1,371,018 |
| Aug 7, 2025 | 7.58 | 8.21 | 7.31 | 7.83 | 7.83 | 4.54% | 4,643,916 |
| Aug 6, 2025 | 7.59 | 7.59 | 7.35 | 7.49 | 7.49 | 1.35% | 71,442 |
| Aug 5, 2025 | 7.73 | 7.75 | 7.35 | 7.39 | 7.39 | -0.54% | 294,158 |
| Aug 4, 2025 | 7.45 | 7.60 | 7.40 | 7.43 | 7.43 | -0.27% | 159,811 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.35 | 7.45 | 7.45 | -0.67% | 121,992 |
| Jul 31, 2025 | 7.53 | 7.73 | 7.46 | 7.50 | 7.50 | - | 206,537 |
| Jul 30, 2025 | 7.74 | 7.74 | 7.48 | 7.50 | 7.50 | -0.27% | 51,220 |
| Jul 29, 2025 | 7.73 | 7.80 | 7.46 | 7.52 | 7.52 | -0.53% | 383,714 |
| Jul 28, 2025 | 7.66 | 7.66 | 7.50 | 7.56 | 7.56 | 2.16% | 135,610 |
| Jul 25, 2025 | 7.51 | 7.74 | 7.31 | 7.40 | 7.40 | -1.99% | 481,467 |
| Jul 24, 2025 | 7.83 | 7.83 | 7.40 | 7.55 | 7.55 | -1.31% | 292,766 |
| Jul 23, 2025 | 7.67 | 7.99 | 7.61 | 7.65 | 7.65 | -0.26% | 349,951 |
| Jul 22, 2025 | 7.97 | 7.97 | 7.52 | 7.67 | 7.67 | 0.66% | 307,865 |
| Jul 21, 2025 | 7.98 | 8.01 | 7.55 | 7.62 | 7.62 | -1.80% | 391,995 |
| Jul 18, 2025 | 7.97 | 7.97 | 7.65 | 7.76 | 7.76 | -2.27% | 62,609 |
| Jul 17, 2025 | 7.76 | 8.00 | 7.76 | 7.94 | 7.94 | 2.32% | 313,788 |
| Jul 16, 2025 | 7.92 | 8.15 | 7.13 | 7.76 | 7.76 | -2.14% | 1,121,703 |
| Jul 15, 2025 | 8.08 | 8.20 | 7.90 | 7.93 | 7.93 | -1.86% | 496,233 |
| Jul 14, 2025 | 7.98 | 8.19 | 7.98 | 8.08 | 8.08 | 2.41% | 753,663 |
| Jul 11, 2025 | 8.01 | 8.20 | 7.84 | 7.89 | 7.89 | -1.50% | 420,076 |
| Jul 10, 2025 | 8.15 | 8.32 | 7.95 | 8.01 | 8.01 | -0.37% | 1,960,400 |
| Jul 9, 2025 | 8.05 | 8.29 | 8.01 | 8.04 | 8.04 | 0.50% | 1,072,044 |
| Jul 8, 2025 | 8.25 | 8.30 | 7.85 | 8.00 | 8.00 | -2.68% | 1,665,064 |
| Jul 7, 2025 | 8.00 | 8.40 | 7.99 | 8.22 | 8.22 | 3.79% | 4,611,041 |
| Jul 4, 2025 | 7.74 | 8.00 | 7.31 | 7.92 | 7.92 | 5.18% | 1,688,441 |
| Jul 3, 2025 | 7.78 | 7.78 | 7.50 | 7.53 | 7.53 | -2.21% | 517,030 |
| Jul 2, 2025 | 7.88 | 7.89 | 7.65 | 7.70 | 7.70 | -0.90% | 404,985 |
| Jul 1, 2025 | 7.53 | 7.86 | 7.52 | 7.77 | 7.77 | 0.65% | 881,078 |
| Jun 30, 2025 | 7.52 | 7.85 | 7.52 | 7.72 | 7.72 | 3.90% | 1,034,412 |
| Jun 27, 2025 | 7.48 | 7.50 | 7.10 | 7.43 | 7.43 | 2.77% | 610,678 |
| Jun 26, 2025 | 7.78 | 7.78 | 7.15 | 7.23 | 7.23 | -2.95% | 8,693,507 |
| Jun 25, 2025 | 7.52 | 7.64 | 7.43 | 7.45 | 7.45 | -0.80% | 242,503 |
| Jun 24, 2025 | 7.70 | 7.71 | 7.32 | 7.51 | 7.51 | 5.18% | 673,315 |
| Jun 23, 2025 | 7.60 | 7.60 | 7.06 | 7.14 | 7.14 | -6.54% | 291,012 |
| Jun 20, 2025 | 7.75 | 7.85 | 7.57 | 7.64 | 7.64 | 0.66% | 837,890 |
| Jun 19, 2025 | 7.76 | 7.95 | 7.36 | 7.59 | 7.59 | 5.27% | 1,660,936 |
| Jun 18, 2025 | 7.48 | 7.48 | 7.12 | 7.21 | 7.21 | -0.83% | 98,705 |
| Jun 17, 2025 | 7.44 | 7.50 | 7.25 | 7.27 | 7.27 | -0.55% | 653,740 |
| Jun 16, 2025 | 7.44 | 7.48 | 7.01 | 7.31 | 7.31 | 1.67% | 458,876 |
| Jun 13, 2025 | 7.40 | 7.50 | 7.05 | 7.19 | 7.19 | -3.36% | 447,890 |