Al Shaheer Corporation Limited (PSX:ASC)
Pakistan · Delayed Price · Currency is PKR 9.77
-0.07 (-0.71%)
At close: Mar 19, 2026
Al Shaheer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.88 | 9.88 | 9.50 | 9.77 | 9.77 | -0.71% | 123,741 |
| Mar 18, 2026 | 9.70 | 9.90 | 9.70 | 9.84 | 9.84 | 1.86% | 1,153,345 |
| Mar 17, 2026 | 9.50 | 9.89 | 9.47 | 9.66 | 9.66 | 2.01% | 1,063,649 |
| Mar 16, 2026 | 9.18 | 9.89 | 8.82 | 9.47 | 9.47 | 4.99% | 1,111,079 |
| Mar 13, 2026 | 9.17 | 9.50 | 8.75 | 9.02 | 9.02 | -1.53% | 1,556,914 |
| Mar 12, 2026 | 9.55 | 9.90 | 8.65 | 9.16 | 9.16 | -3.78% | 91,420 |
| Mar 11, 2026 | 9.76 | 10.00 | 9.51 | 9.52 | 9.52 | -2.36% | 20,367 |
| Mar 10, 2026 | 9.03 | 9.99 | 9.03 | 9.75 | 9.75 | 6.79% | 85,091 |
| Mar 9, 2026 | 9.52 | 9.52 | 8.96 | 9.13 | 9.13 | -8.33% | 176,740 |
| Mar 6, 2026 | 10.36 | 10.44 | 9.80 | 9.96 | 9.96 | -3.21% | 153,994 |
| Mar 5, 2026 | 10.10 | 10.50 | 10.10 | 10.29 | 10.29 | 2.39% | 290,488 |
| Mar 4, 2026 | 9.20 | 10.20 | 9.20 | 10.05 | 10.05 | 1.52% | 2,102,815 |
| Mar 3, 2026 | 8.17 | 10.03 | 8.17 | 9.90 | 9.90 | 9.63% | 396,693 |
| Mar 2, 2026 | 9.10 | 9.46 | 9.03 | 9.03 | 9.03 | -9.97% | 215,675 |
| 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 |