Al Shaheer Corporation Limited (PSX:ASC)
Pakistan · Delayed Price · Currency is PKR 17.00
-0.59 (-3.35%)
At close: Sep 30, 2025
Al Shaheer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 8.12 | 9.08 | 8.12 | 9.08 | 9.08 | 12.38% | 7,440,718 |
| Aug 8, 2025 | 7.98 | 8.19 | 7.75 | 8.08 | 8.08 | 3.19% | 1,371,018 |
| Aug 7, 2025 | 7.58 | 8.21 | 7.31 | 7.83 | 7.83 | 4.54% | 4,643,916 |
| Aug 6, 2025 | 7.59 | 7.59 | 7.35 | 7.49 | 7.49 | 1.35% | 71,442 |
| Aug 5, 2025 | 7.73 | 7.75 | 7.35 | 7.39 | 7.39 | -0.54% | 294,158 |
| Aug 4, 2025 | 7.45 | 7.60 | 7.40 | 7.43 | 7.43 | -0.27% | 159,811 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.35 | 7.45 | 7.45 | -0.67% | 121,992 |
| Jul 31, 2025 | 7.53 | 7.73 | 7.46 | 7.50 | 7.50 | - | 206,537 |
| Jul 30, 2025 | 7.74 | 7.74 | 7.48 | 7.50 | 7.50 | -0.27% | 51,220 |
| Jul 29, 2025 | 7.73 | 7.80 | 7.46 | 7.52 | 7.52 | -0.53% | 383,714 |
| Jul 28, 2025 | 7.66 | 7.66 | 7.50 | 7.56 | 7.56 | 2.16% | 135,610 |
| Jul 25, 2025 | 7.51 | 7.74 | 7.31 | 7.40 | 7.40 | -1.99% | 481,467 |
| Jul 24, 2025 | 7.83 | 7.83 | 7.40 | 7.55 | 7.55 | -1.31% | 292,766 |
| Jul 23, 2025 | 7.67 | 7.99 | 7.61 | 7.65 | 7.65 | -0.26% | 349,951 |