Al Shaheer Corporation Limited (PSX:ASC)
Pakistan · Delayed Price · Currency is PKR 7.45
-0.05 (-0.67%)
At close: Aug 1, 2025
Al Shaheer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 7.97 | 7.97 | 7.52 | 7.67 | 7.67 | 0.66% | 307,865 |
| Jul 21, 2025 | 7.98 | 8.01 | 7.55 | 7.62 | 7.62 | -1.80% | 391,995 |
| Jul 18, 2025 | 7.97 | 7.97 | 7.65 | 7.76 | 7.76 | -2.27% | 62,609 |
| Jul 17, 2025 | 7.76 | 8.00 | 7.76 | 7.94 | 7.94 | 2.32% | 313,788 |
| Jul 16, 2025 | 7.92 | 8.15 | 7.13 | 7.76 | 7.76 | -2.14% | 1,121,703 |
| Jul 15, 2025 | 8.08 | 8.20 | 7.90 | 7.93 | 7.93 | -1.86% | 496,233 |
| Jul 14, 2025 | 7.98 | 8.19 | 7.98 | 8.08 | 8.08 | 2.41% | 753,663 |
| Jul 11, 2025 | 8.01 | 8.20 | 7.84 | 7.89 | 7.89 | -1.50% | 420,076 |
| Jul 10, 2025 | 8.15 | 8.32 | 7.95 | 8.01 | 8.01 | -0.37% | 1,960,400 |
| Jul 9, 2025 | 8.05 | 8.29 | 8.01 | 8.04 | 8.04 | 0.50% | 1,072,044 |
| Jul 8, 2025 | 8.25 | 8.30 | 7.85 | 8.00 | 8.00 | -2.68% | 1,665,064 |
| Jul 7, 2025 | 8.00 | 8.40 | 7.99 | 8.22 | 8.22 | 3.79% | 4,611,041 |
| Jul 4, 2025 | 7.74 | 8.00 | 7.31 | 7.92 | 7.92 | 5.18% | 1,688,441 |
| Jul 3, 2025 | 7.78 | 7.78 | 7.50 | 7.53 | 7.53 | -2.21% | 517,030 |
| Jul 2, 2025 | 7.88 | 7.89 | 7.65 | 7.70 | 7.70 | -0.90% | 404,985 |
| Jul 1, 2025 | 7.53 | 7.86 | 7.52 | 7.77 | 7.77 | 0.65% | 881,078 |
| Jun 30, 2025 | 7.52 | 7.85 | 7.52 | 7.72 | 7.72 | 3.90% | 1,034,412 |
| Jun 27, 2025 | 7.48 | 7.50 | 7.10 | 7.43 | 7.43 | 2.77% | 610,678 |
| Jun 26, 2025 | 7.78 | 7.78 | 7.15 | 7.23 | 7.23 | -2.95% | 8,693,507 |
| Jun 25, 2025 | 7.52 | 7.64 | 7.43 | 7.45 | 7.45 | -0.80% | 242,503 |
| Jun 24, 2025 | 7.70 | 7.71 | 7.32 | 7.51 | 7.51 | 5.18% | 673,315 |
| Jun 23, 2025 | 7.60 | 7.60 | 7.06 | 7.14 | 7.14 | -6.54% | 291,012 |
| Jun 20, 2025 | 7.75 | 7.85 | 7.57 | 7.64 | 7.64 | 0.66% | 837,890 |
| Jun 19, 2025 | 7.76 | 7.95 | 7.36 | 7.59 | 7.59 | 5.27% | 1,660,936 |
| Jun 18, 2025 | 7.48 | 7.48 | 7.12 | 7.21 | 7.21 | -0.83% | 98,705 |
| Jun 17, 2025 | 7.44 | 7.50 | 7.25 | 7.27 | 7.27 | -0.55% | 653,740 |
| Jun 16, 2025 | 7.44 | 7.48 | 7.01 | 7.31 | 7.31 | 1.67% | 458,876 |
| Jun 13, 2025 | 7.40 | 7.50 | 7.05 | 7.19 | 7.19 | -3.36% | 447,890 |
| Jun 12, 2025 | 7.65 | 7.65 | 7.41 | 7.44 | 7.44 | -0.93% | 292,650 |
| Jun 11, 2025 | 7.40 | 7.77 | 7.40 | 7.51 | 7.51 | -0.92% | 411,430 |
| Jun 10, 2025 | 7.75 | 7.75 | 7.50 | 7.58 | 7.58 | -1.56% | 305,562 |
| Jun 5, 2025 | 7.73 | 7.89 | 7.32 | 7.70 | 7.70 | 2.12% | 557,755 |
| Jun 4, 2025 | 7.75 | 7.75 | 7.37 | 7.54 | 7.54 | 1.21% | 212,844 |
| Jun 3, 2025 | 7.50 | 7.80 | 7.33 | 7.45 | 7.45 | 0.13% | 349,767 |
| Jun 2, 2025 | 7.51 | 7.65 | 7.22 | 7.44 | 7.44 | -0.40% | 121,778 |
| May 30, 2025 | 7.38 | 7.74 | 7.38 | 7.47 | 7.47 | 1.22% | 97,961 |
| May 29, 2025 | 7.74 | 7.74 | 7.29 | 7.38 | 7.38 | -1.47% | 378,255 |
| May 27, 2025 | 7.45 | 7.68 | 7.37 | 7.49 | 7.49 | 1.22% | 220,992 |
| May 26, 2025 | 7.94 | 7.94 | 7.31 | 7.40 | 7.40 | -3.39% | 413,127 |
| May 23, 2025 | 7.83 | 7.95 | 7.60 | 7.66 | 7.66 | -1.92% | 200,849 |
| May 22, 2025 | 8.11 | 8.22 | 7.80 | 7.81 | 7.81 | -3.70% | 684,601 |
| May 21, 2025 | 8.15 | 8.25 | 8.01 | 8.11 | 8.11 | -0.12% | 2,376,179 |