Al Shaheer Corporation Limited (PSX:ASC)
Pakistan · Delayed Price · Currency is PKR 12.83
+0.78 (6.47%)
At close: Jan 9, 2026
Al Shaheer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 13.75 | 14.15 | 13.30 | 13.85 | 13.85 | 0.73% | 239,437 |
| Dec 16, 2025 | 14.09 | 14.09 | 13.71 | 13.75 | 13.75 | -0.79% | 157,168 |
| Dec 15, 2025 | 13.94 | 14.16 | 13.65 | 13.86 | 13.86 | 1.17% | 382,542 |
| Dec 12, 2025 | 13.51 | 13.85 | 13.51 | 13.70 | 13.70 | 0.51% | 222,164 |
| Dec 11, 2025 | 14.07 | 14.20 | 13.57 | 13.63 | 13.63 | -2.43% | 310,637 |
| Dec 10, 2025 | 13.50 | 14.60 | 13.32 | 13.97 | 13.97 | 5.28% | 1,381,295 |
| Dec 9, 2025 | 13.60 | 13.97 | 13.01 | 13.27 | 13.27 | -3.14% | 445,226 |
| Dec 8, 2025 | 13.75 | 14.05 | 13.53 | 13.70 | 13.70 | -0.80% | 125,288 |
| Dec 5, 2025 | 13.96 | 14.10 | 13.80 | 13.81 | 13.81 | 0.07% | 93,145 |
| Dec 4, 2025 | 14.09 | 14.09 | 13.76 | 13.80 | 13.80 | -1.15% | 41,315 |
| Dec 3, 2025 | 13.90 | 14.00 | 13.81 | 13.96 | 13.96 | 0.58% | 194,386 |
| Dec 2, 2025 | 14.05 | 14.13 | 13.86 | 13.88 | 13.88 | -0.86% | 359,229 |
| Dec 1, 2025 | 14.00 | 14.11 | 13.90 | 14.00 | 14.00 | - | 283,073 |
| 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 |