Al Shaheer Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.99	14.21	12.70	14.21	14.21	9.98%	8,807,210
Jul 2, 2026	13.24	13.24	12.86	12.92	12.92	-1.90%	3,515,185
Jul 1, 2026	13.52	13.56	13.00	13.17	13.17	-2.37%	5,033,499
Jun 30, 2026	13.88	14.25	12.98	13.49	13.49	0.52%	17,921,344
Jun 29, 2026	13.19	13.42	13.10	13.42	13.42	10.00%	4,802,017
Jun 24, 2026	11.19	12.20	11.18	12.20	12.20	10.01%	3,303,953
Jun 23, 2026	11.00	11.20	10.77	11.09	11.09	2.02%	2,081,962
Jun 22, 2026	10.93	11.00	10.73	10.87	10.87	0.56%	534,932
Jun 19, 2026	10.81	10.97	10.74	10.81	10.81	-0.18%	505,684
Jun 18, 2026	10.94	10.95	10.80	10.83	10.83	-	473,640
Jun 17, 2026	11.05	11.05	10.76	10.83	10.83	-1.01%	771,769
Jun 16, 2026	11.18	11.18	10.81	10.94	10.94	-0.55%	818,089
Jun 15, 2026	11.18	11.19	10.85	11.00	11.00	1.20%	394,353
Jun 12, 2026	10.83	11.19	10.83	10.87	10.87	-0.37%	359,156
Jun 11, 2026	11.06	11.15	10.85	10.91	10.91	-1.36%	470,233
Jun 10, 2026	10.71	11.28	10.71	11.06	11.06	1.47%	1,188,392
Jun 9, 2026	10.75	11.00	10.70	10.90	10.90	1.30%	525,924
Jun 8, 2026	10.95	11.02	10.72	10.76	10.76	-1.74%	508,104
Jun 5, 2026	10.88	11.25	10.72	10.95	10.95	2.15%	1,803,302
Jun 4, 2026	10.98	10.98	10.66	10.72	10.72	-	416,128
Jun 3, 2026	10.56	10.80	10.55	10.72	10.72	-0.09%	364,505
Jun 2, 2026	10.55	10.90	10.55	10.73	10.73	-	450,711
Jun 1, 2026	11.00	11.08	10.52	10.73	10.73	-1.20%	322,792
May 29, 2026	10.79	10.95	10.79	10.86	10.86	0.65%	207,652
May 25, 2026	11.05	11.05	10.70	10.79	10.79	-0.46%	407,931
May 22, 2026	10.85	11.20	10.82	10.84	10.84	-1.54%	446,614
May 21, 2026	11.35	11.35	10.95	11.01	11.01	0.73%	508,355
May 20, 2026	11.00	11.16	10.80	10.93	10.93	0.18%	682,684
May 19, 2026	11.00	11.20	10.80	10.91	10.91	-1.36%	256,320
May 18, 2026	11.45	11.45	10.75	11.06	11.06	0.09%	680,403
May 15, 2026	11.48	11.48	10.87	11.05	11.05	0.18%	393,183
May 14, 2026	11.23	11.51	10.95	11.03	11.03	-2.99%	1,364,638
May 13, 2026	10.83	11.68	10.83	11.37	11.37	5.18%	2,156,973
May 12, 2026	11.62	11.76	10.52	10.81	10.81	-6.65%	1,893,892
May 11, 2026	11.50	11.85	11.25	11.58	11.58	0.26%	2,168,816
May 8, 2026	10.92	11.89	10.82	11.55	11.55	5.87%	7,719,136
May 7, 2026	10.90	11.05	10.80	10.91	10.91	-0.55%	1,411,309
May 6, 2026	11.04	11.10	10.90	10.97	10.97	1.57%	2,847,063
May 5, 2026	10.25	11.05	10.15	10.80	10.80	4.25%	2,833,612
May 4, 2026	11.05	11.20	9.93	10.36	10.36	-6.07%	3,256,148
Apr 30, 2026	10.22	11.23	10.10	11.03	11.03	8.03%	16,988,750
Apr 29, 2026	10.60	10.60	10.10	10.21	10.21	-1.54%	214,896
Apr 28, 2026	10.32	10.56	10.30	10.37	10.37	-0.67%	190,989
Apr 27, 2026	10.80	10.84	10.30	10.44	10.44	-3.51%	491,602
Apr 24, 2026	10.60	10.94	10.21	10.82	10.82	2.85%	492,033
Apr 23, 2026	10.36	10.90	10.02	10.52	10.52	-0.66%	733,372
Apr 22, 2026	10.50	10.90	10.25	10.59	10.59	2.12%	843,974
Apr 21, 2026	10.58	10.86	10.30	10.37	10.37	-0.86%	383,294
Apr 20, 2026	10.88	11.06	10.01	10.46	10.46	-4.65%	1,492,479
Apr 17, 2026	11.49	11.55	10.90	10.97	10.97	-0.99%	6,289,563