Al Shaheer Corporation Limited (PSX:ASC)
Pakistan · Delayed Price · Currency is PKR 10.03
+0.03 (0.30%)
At close: Feb 27, 2026
Al Shaheer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.90 | 10.20 | 9.85 | 10.03 | 10.03 | 0.30% | 987,950 |
| Feb 26, 2026 | 9.90 | 10.15 | 9.90 | 10.00 | 10.00 | 1.01% | 407,407 |
| Feb 25, 2026 | 10.28 | 10.49 | 9.70 | 9.90 | 9.90 | -4.07% | 413,127 |
| Feb 24, 2026 | 9.50 | 10.50 | 9.35 | 10.32 | 10.32 | 8.63% | 686,554 |
| Feb 23, 2026 | 9.53 | 9.75 | 9.25 | 9.50 | 9.50 | -0.73% | 341,128 |
| Feb 20, 2026 | 9.75 | 9.97 | 9.42 | 9.57 | 9.57 | -2.64% | 98,851 |
| Feb 19, 2026 | 9.82 | 10.30 | 9.70 | 9.83 | 9.83 | 0.10% | 301,890 |
| Feb 18, 2026 | 9.53 | 9.98 | 9.40 | 9.82 | 9.82 | 5.25% | 259,016 |
| Feb 17, 2026 | 9.71 | 9.79 | 9.25 | 9.33 | 9.33 | -4.31% | 557,766 |
| Feb 16, 2026 | 10.80 | 10.80 | 9.71 | 9.75 | 9.75 | -9.64% | 1,858,394 |
| Feb 13, 2026 | 11.11 | 11.11 | 10.74 | 10.79 | 10.79 | -1.91% | 2,040,973 |
| Feb 12, 2026 | 11.36 | 11.36 | 10.95 | 11.00 | 11.00 | -2.40% | 1,325,817 |
| Feb 11, 2026 | 11.30 | 11.50 | 11.11 | 11.27 | 11.27 | -0.44% | 290,730 |
| Feb 10, 2026 | 11.49 | 11.55 | 11.30 | 11.32 | 11.32 | -0.44% | 1,228,029 |
| Feb 9, 2026 | 11.78 | 11.84 | 11.30 | 11.37 | 11.37 | -2.74% | 3,342,969 |
| Feb 6, 2026 | 12.00 | 12.00 | 11.65 | 11.69 | 11.69 | -1.76% | 3,990,482 |
| Feb 4, 2026 | 12.24 | 12.26 | 11.70 | 11.90 | 11.90 | -0.83% | 4,715,160 |
| Feb 3, 2026 | 12.50 | 12.50 | 11.95 | 12.00 | 12.00 | -3.92% | 1,073,552 |
| Feb 2, 2026 | 12.50 | 12.57 | 12.05 | 12.49 | 12.49 | 0.40% | 257,566 |
| Jan 30, 2026 | 12.26 | 12.78 | 12.12 | 12.44 | 12.44 | -0.96% | 1,856,915 |
| Jan 29, 2026 | 12.45 | 13.20 | 12.30 | 12.56 | 12.56 | 2.11% | 2,140,554 |
| Jan 28, 2026 | 12.55 | 12.55 | 12.05 | 12.30 | 12.30 | -0.32% | 3,231,354 |
| Jan 27, 2026 | 12.51 | 12.70 | 12.27 | 12.34 | 12.34 | -2.30% | 282,849 |
| Jan 26, 2026 | 12.99 | 13.10 | 12.60 | 12.63 | 12.63 | -1.86% | 644,019 |
| Jan 23, 2026 | 12.83 | 13.20 | 12.71 | 12.87 | 12.87 | 1.66% | 1,739,059 |
| Jan 22, 2026 | 12.15 | 13.00 | 12.13 | 12.66 | 12.66 | 3.60% | 2,329,730 |
| Jan 21, 2026 | 12.23 | 12.59 | 12.10 | 12.22 | 12.22 | -0.08% | 231,487 |
| Jan 20, 2026 | 12.50 | 12.55 | 12.08 | 12.23 | 12.23 | -1.45% | 435,336 |
| Jan 19, 2026 | 12.50 | 12.74 | 12.40 | 12.41 | 12.41 | 0.08% | 185,801 |
| Jan 16, 2026 | 12.30 | 12.74 | 12.01 | 12.40 | 12.40 | -0.08% | 391,924 |
| Jan 15, 2026 | 12.90 | 12.99 | 12.05 | 12.41 | 12.41 | -2.59% | 610,058 |
| Jan 14, 2026 | 12.60 | 13.20 | 12.60 | 12.74 | 12.74 | -1.62% | 1,165,292 |
| Jan 13, 2026 | 13.25 | 13.25 | 12.85 | 12.95 | 12.95 | -1.52% | 581,620 |
| Jan 12, 2026 | 12.83 | 13.66 | 12.65 | 13.15 | 13.15 | 2.49% | 4,125,732 |
| Jan 9, 2026 | 12.26 | 13.14 | 11.90 | 12.83 | 12.83 | 6.47% | 4,153,063 |
| Jan 8, 2026 | 12.26 | 12.26 | 11.80 | 12.05 | 12.05 | 0.67% | 953,122 |
| Jan 7, 2026 | 12.27 | 12.39 | 11.94 | 11.97 | 11.97 | -0.25% | 423,770 |
| Jan 6, 2026 | 12.30 | 12.50 | 11.91 | 12.00 | 12.00 | -1.80% | 1,690,281 |
| Jan 5, 2026 | 12.69 | 12.69 | 12.12 | 12.22 | 12.22 | -0.81% | 466,308 |
| Jan 2, 2026 | 12.71 | 12.71 | 12.25 | 12.32 | 12.32 | -1.44% | 525,844 |
| Jan 1, 2026 | 12.79 | 12.80 | 12.43 | 12.50 | 12.50 | -0.40% | 619,023 |
| Dec 31, 2025 | 12.90 | 13.20 | 12.45 | 12.55 | 12.55 | -1.80% | 1,456,961 |
| Dec 30, 2025 | 11.79 | 12.87 | 11.71 | 12.78 | 12.78 | 9.23% | 4,725,753 |
| Dec 29, 2025 | 11.90 | 12.10 | 11.50 | 11.70 | 11.70 | - | 10,850,090 |
| Dec 26, 2025 | 12.10 | 12.31 | 11.60 | 11.70 | 11.70 | -2.90% | 1,076,138 |
| Dec 24, 2025 | 12.67 | 12.67 | 12.00 | 12.05 | 12.05 | -3.21% | 666,026 |
| Dec 23, 2025 | 13.50 | 13.50 | 12.40 | 12.45 | 12.45 | -5.11% | 805,229 |
| Dec 22, 2025 | 13.50 | 13.50 | 13.06 | 13.12 | 13.12 | -1.43% | 138,901 |
| Dec 19, 2025 | 13.94 | 13.94 | 13.28 | 13.31 | 13.31 | -1.48% | 539,096 |
| Dec 18, 2025 | 14.04 | 14.04 | 13.47 | 13.51 | 13.51 | -2.45% | 556,251 |