Al Shaheer Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	13.10	13.25	12.75	12.86	12.86	-0.46%	803,486
Aug 19, 2026	12.92	13.20	12.65	12.92	12.92	0.08%	1,329,291
Aug 18, 2026	12.90	13.85	12.75	12.91	12.91	-1.22%	4,971,523
Aug 17, 2026	12.50	13.75	12.20	13.07	13.07	3.90%	5,301,574
Aug 13, 2026	13.39	13.39	12.25	12.58	12.58	-4.62%	3,149,697
Aug 12, 2026	13.03	13.49	13.03	13.19	13.19	-0.45%	391,844
Aug 11, 2026	13.60	13.70	13.00	13.25	13.25	-2.29%	1,616,871
Aug 10, 2026	13.95	14.00	13.50	13.56	13.56	-1.88%	846,479
Aug 7, 2026	13.91	14.15	13.75	13.82	13.82	-1.22%	360,416
Aug 6, 2026	13.97	14.38	13.90	13.99	13.99	1.23%	1,463,629
Aug 5, 2026	14.02	14.20	13.61	13.82	13.82	-1.29%	1,156,736
Aug 4, 2026	13.99	14.60	13.84	14.00	14.00	0.14%	1,846,582
Aug 3, 2026	14.00	14.19	13.90	13.98	13.98	0.36%	602,145
Jul 31, 2026	14.17	14.30	13.85	13.93	13.93	-0.57%	641,561
Jul 30, 2026	14.29	14.50	13.88	14.01	14.01	-2.51%	1,390,041
Jul 29, 2026	14.51	15.29	14.35	14.37	14.37	-2.77%	4,589,751
Jul 28, 2026	13.99	15.29	13.75	14.78	14.78	6.33%	8,810,036
Jul 27, 2026	13.80	14.20	13.61	13.90	13.90	1.46%	830,710
Jul 24, 2026	13.01	13.90	13.01	13.70	13.70	1.48%	647,323
Jul 23, 2026	13.66	13.80	13.05	13.50	13.50	-1.60%	1,221,577
Jul 22, 2026	13.69	13.89	13.50	13.72	13.72	1.25%	1,429,102
Jul 21, 2026	13.19	13.95	13.12	13.55	13.55	3.99%	964,578
Jul 20, 2026	12.98	13.11	12.70	13.03	13.03	-0.08%	399,886
Jul 17, 2026	13.19	13.39	12.98	13.04	13.04	-1.21%	602,159
Jul 16, 2026	12.69	13.40	12.60	13.20	13.20	5.43%	1,513,216
Jul 15, 2026	12.78	13.10	12.40	12.52	12.52	-2.03%	1,696,431
Jul 14, 2026	13.25	13.25	12.65	12.78	12.78	-5.89%	1,136,989
Jul 13, 2026	13.27	13.77	13.27	13.58	13.58	-1.95%	743,161
Jul 10, 2026	13.90	14.22	13.70	13.85	13.85	0.58%	1,071,838
Jul 9, 2026	13.80	14.00	13.51	13.77	13.77	-0.94%	898,787
Jul 8, 2026	14.50	14.50	13.22	13.90	13.90	-4.34%	2,680,625
Jul 7, 2026	14.88	14.93	14.40	14.53	14.53	-2.35%	2,007,623
Jul 6, 2026	15.01	15.20	14.30	14.88	14.88	4.71%	15,740,830
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