Al Shaheer Corporation Limited (PSX:ASC)
Pakistan · Delayed Price · Currency is PKR 14.00
+0.14 (1.01%)
At close: Nov 28, 2025
Al Shaheer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.86 | 14.19 | 13.80 | 14.00 | 14.00 | 1.01% | 974,457 |
| Nov 27, 2025 | 14.03 | 14.10 | 13.69 | 13.86 | 13.86 | -1.77% | 164,372 |
| Nov 26, 2025 | 14.30 | 14.40 | 13.85 | 14.11 | 14.11 | -1.67% | 300,952 |
| Nov 25, 2025 | 14.75 | 14.75 | 14.30 | 14.35 | 14.35 | -1.58% | 107,158 |
| Nov 24, 2025 | 14.60 | 14.99 | 14.50 | 14.58 | 14.58 | -1.35% | 101,395 |
| Nov 21, 2025 | 14.90 | 15.00 | 14.60 | 14.78 | 14.78 | -0.81% | 131,240 |
| Nov 20, 2025 | 15.05 | 15.56 | 14.83 | 14.90 | 14.90 | -0.67% | 339,973 |
| Nov 19, 2025 | 15.01 | 15.25 | 14.93 | 15.00 | 15.00 | 0.13% | 172,536 |
| Nov 18, 2025 | 14.90 | 15.50 | 14.90 | 14.98 | 14.98 | 0.13% | 493,369 |
| Nov 17, 2025 | 15.25 | 15.25 | 14.75 | 14.96 | 14.96 | -2.09% | 385,390 |
| Nov 14, 2025 | 15.01 | 15.60 | 15.01 | 15.28 | 15.28 | 0.53% | 849,358 |
| Nov 13, 2025 | 14.98 | 15.26 | 14.51 | 15.20 | 15.20 | 3.12% | 1,032,455 |
| Nov 12, 2025 | 15.05 | 15.15 | 14.60 | 14.74 | 14.74 | -1.60% | 335,160 |
| Nov 11, 2025 | 15.49 | 15.49 | 14.75 | 14.98 | 14.98 | -2.60% | 473,656 |
| Nov 10, 2025 | 15.77 | 15.90 | 15.25 | 15.38 | 15.38 | -1.09% | 330,866 |
| Nov 7, 2025 | 15.35 | 16.10 | 15.20 | 15.55 | 15.55 | 1.30% | 1,420,069 |
| Nov 6, 2025 | 15.54 | 15.90 | 15.21 | 15.35 | 15.35 | -1.35% | 532,169 |
| Nov 5, 2025 | 15.47 | 16.20 | 15.40 | 15.56 | 15.56 | 2.64% | 1,343,846 |
| Nov 4, 2025 | 15.35 | 15.45 | 14.50 | 15.16 | 15.16 | -0.46% | 504,770 |
| Nov 3, 2025 | 15.58 | 15.58 | 15.00 | 15.23 | 15.23 | 0.07% | 696,579 |
| Oct 31, 2025 | 15.69 | 15.69 | 15.10 | 15.22 | 15.22 | 1.13% | 319,544 |
| Oct 30, 2025 | 15.24 | 15.78 | 15.00 | 15.05 | 15.05 | 0.27% | 392,804 |
| Oct 29, 2025 | 15.55 | 15.70 | 15.00 | 15.01 | 15.01 | -3.78% | 374,007 |
| Oct 28, 2025 | 16.05 | 16.15 | 15.55 | 15.60 | 15.60 | -3.35% | 1,250,578 |
| Oct 27, 2025 | 15.53 | 16.90 | 15.10 | 16.14 | 16.14 | 2.61% | 981,536 |
| Oct 24, 2025 | 15.73 | 16.40 | 15.55 | 15.73 | 15.73 | -2.48% | 930,607 |
| Oct 23, 2025 | 17.98 | 18.00 | 15.86 | 16.13 | 16.13 | -8.46% | 3,435,985 |
| Oct 22, 2025 | 15.99 | 17.62 | 15.60 | 17.62 | 17.62 | 9.99% | 3,691,638 |
| Oct 21, 2025 | 16.81 | 17.19 | 15.95 | 16.02 | 16.02 | -4.70% | 1,414,706 |
| Oct 20, 2025 | 17.65 | 18.00 | 16.71 | 16.81 | 16.81 | -3.06% | 1,995,145 |
| Oct 17, 2025 | 18.22 | 18.60 | 17.11 | 17.34 | 17.34 | 1.52% | 6,587,422 |
| Oct 16, 2025 | 15.75 | 17.08 | 15.40 | 17.08 | 17.08 | 9.98% | 3,845,799 |
| Oct 15, 2025 | 15.00 | 15.65 | 14.70 | 15.53 | 15.53 | 6.01% | 24,386,430 |
| Oct 14, 2025 | 14.15 | 14.99 | 14.01 | 14.65 | 14.65 | 5.24% | 720,627 |
| Oct 13, 2025 | 14.51 | 14.70 | 13.84 | 13.92 | 13.92 | -5.69% | 1,268,899 |
| Oct 10, 2025 | 14.90 | 15.25 | 13.46 | 14.76 | 14.76 | -1.34% | 2,847,242 |
| Oct 9, 2025 | 14.89 | 16.08 | 14.56 | 14.96 | 14.96 | 2.33% | 8,901,004 |
| Oct 8, 2025 | 14.20 | 14.62 | 13.80 | 14.62 | 14.62 | 10.01% | 7,057,198 |
| Oct 7, 2025 | 12.07 | 13.29 | 12.07 | 13.29 | 13.29 | 10.02% | 4,394,376 |
| Oct 6, 2025 | 12.50 | 13.35 | 11.75 | 12.08 | 12.08 | -7.08% | 6,469,689 |
| Oct 3, 2025 | 14.00 | 14.30 | 12.60 | 13.00 | 13.00 | -7.14% | 5,202,806 |
| Oct 2, 2025 | 15.01 | 15.30 | 13.91 | 14.00 | 14.00 | -9.44% | 4,509,871 |
| Oct 1, 2025 | 17.45 | 17.45 | 15.30 | 15.46 | 15.46 | -9.06% | 2,218,158 |
| Sep 30, 2025 | 17.60 | 17.85 | 16.70 | 17.00 | 17.00 | -3.35% | 534,122 |
| Sep 29, 2025 | 17.47 | 18.05 | 17.47 | 17.59 | 17.59 | -0.62% | 714,775 |
| Sep 26, 2025 | 18.00 | 18.70 | 17.50 | 17.70 | 17.70 | -0.67% | 762,704 |
| Sep 25, 2025 | 17.51 | 18.19 | 17.45 | 17.82 | 17.82 | 2.12% | 896,689 |
| Sep 24, 2025 | 18.00 | 18.00 | 17.42 | 17.45 | 17.45 | -2.68% | 387,535 |
| Sep 23, 2025 | 17.85 | 18.40 | 17.81 | 17.93 | 17.93 | 0.17% | 396,304 |
| Sep 22, 2025 | 18.73 | 18.73 | 17.81 | 17.90 | 17.90 | -4.43% | 923,338 |