Al Shaheer Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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