Al Shaheer Corporation Limited (PSX:ASC)
16.02
-0.79 (-4.70%)
At close: Oct 21, 2025
Al Shaheer Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 19, 2025 | 19.17 | 19.38 | 18.50 | 18.73 | 18.73 | -2.30% | 505,730 |
Sep 18, 2025 | 19.49 | 19.49 | 18.80 | 19.17 | 19.17 | 0.37% | 1,422,441 |
Sep 17, 2025 | 18.90 | 19.40 | 18.42 | 19.10 | 19.10 | 1.60% | 502,225 |
Sep 16, 2025 | 18.65 | 19.24 | 18.20 | 18.80 | 18.80 | 2.06% | 362,873 |
Sep 15, 2025 | 18.72 | 18.75 | 18.18 | 18.42 | 18.42 | -2.13% | 465,681 |
Sep 12, 2025 | 19.40 | 19.80 | 18.70 | 18.82 | 18.82 | -3.93% | 568,332 |
Sep 11, 2025 | 19.35 | 19.99 | 19.25 | 19.59 | 19.59 | -0.15% | 892,332 |
Sep 10, 2025 | 20.00 | 20.00 | 19.41 | 19.62 | 19.62 | -1.60% | 975,760 |
Sep 9, 2025 | 20.20 | 20.25 | 19.40 | 19.94 | 19.94 | -1.43% | 1,440,202 |
Sep 8, 2025 | 20.02 | 20.70 | 19.02 | 20.23 | 20.23 | 1.05% | 2,897,760 |
Sep 5, 2025 | 19.87 | 20.70 | 19.27 | 20.02 | 20.02 | 3.30% | 2,525,734 |
Sep 4, 2025 | 19.49 | 19.50 | 18.66 | 19.38 | 19.38 | 1.89% | 2,646,395 |
Sep 3, 2025 | 17.68 | 19.21 | 17.26 | 19.02 | 19.02 | 7.58% | 6,628,744 |
Sep 2, 2025 | 19.02 | 19.22 | 17.40 | 17.68 | 17.68 | -7.05% | 7,287,837 |
Sep 1, 2025 | 19.15 | 21.49 | 18.75 | 19.02 | 19.02 | -7.17% | 6,595,572 |
Aug 29, 2025 | 17.30 | 20.49 | 16.77 | 20.49 | 20.49 | 9.98% | 14,876,830 |
Aug 28, 2025 | 20.70 | 20.70 | 18.63 | 18.63 | 18.63 | -10.00% | 7,695,167 |
Aug 27, 2025 | 23.50 | 23.65 | 19.52 | 20.70 | 20.70 | -4.52% | 20,640,780 |
Aug 26, 2025 | 20.70 | 21.68 | 20.50 | 21.68 | 21.68 | 9.99% | 5,941,408 |
Aug 25, 2025 | 18.50 | 19.71 | 18.50 | 19.71 | 19.71 | 9.99% | 9,548,827 |
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 |