Al Shaheer Corporation Limited (PSX:ASC)
Pakistan · Delayed Price · Currency is PKR 8.39
-0.21 (-2.44%)
At close: Sep 29, 2026
Al Shaheer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8.52 | 8.75 | 8.49 | 8.60 | 8.60 | 0.94% | 105,344 |
| Sep 25, 2026 | 8.97 | 8.97 | 8.50 | 8.52 | 8.52 | -2.74% | 390,614 |
| Sep 24, 2026 | 8.81 | 8.98 | 8.60 | 8.76 | 8.76 | -0.68% | 370,580 |
| Sep 23, 2026 | 8.30 | 9.18 | 8.30 | 8.82 | 8.82 | 2.56% | 1,082,216 |
| Sep 22, 2026 | 8.90 | 8.92 | 8.58 | 8.60 | 8.60 | -1.38% | 324,584 |
| Sep 21, 2026 | 8.39 | 8.97 | 8.32 | 8.72 | 8.72 | 5.57% | 1,112,313 |
| Sep 18, 2026 | 8.30 | 8.38 | 8.15 | 8.26 | 8.26 | 0.73% | 210,732 |
| Sep 17, 2026 | 8.05 | 8.29 | 8.05 | 8.20 | 8.20 | 1.36% | 101,938 |
| Sep 16, 2026 | 8.15 | 8.17 | 7.90 | 8.09 | 8.09 | - | 147,509 |
| Sep 15, 2026 | 8.00 | 8.24 | 8.00 | 8.09 | 8.09 | 0.62% | 182,657 |
| Sep 14, 2026 | 8.15 | 8.29 | 7.91 | 8.04 | 8.04 | -1.23% | 294,886 |
| Sep 11, 2026 | 8.35 | 8.44 | 8.00 | 8.14 | 8.14 | -2.98% | 1,115,128 |
| Sep 10, 2026 | 9.15 | 9.38 | 8.16 | 8.39 | 8.39 | -8.41% | 2,874,973 |
| Sep 9, 2026 | 9.39 | 9.40 | 9.10 | 9.16 | 9.16 | -1.72% | 758,197 |
| Sep 8, 2026 | 9.50 | 9.60 | 9.10 | 9.32 | 9.32 | -2.61% | 536,925 |
| Sep 7, 2026 | 9.99 | 10.10 | 9.50 | 9.57 | 9.57 | -3.33% | 595,550 |
| Sep 4, 2026 | 10.21 | 10.50 | 9.71 | 9.90 | 9.90 | -2.85% | 2,702,685 |
| Sep 3, 2026 | 9.30 | 10.34 | 8.75 | 10.19 | 10.19 | 9.10% | 3,612,013 |
| Sep 2, 2026 | 9.50 | 9.92 | 9.21 | 9.34 | 9.34 | -3.61% | 989,494 |
| Sep 1, 2026 | 9.69 | 10.19 | 9.69 | 9.69 | 9.69 | -10.03% | 9,333,629 |
| Aug 31, 2026 | 11.55 | 11.69 | 10.77 | 10.77 | 10.77 | -10.03% | 4,037,050 |
| Aug 28, 2026 | 12.20 | 12.33 | 11.80 | 11.97 | 11.97 | -2.60% | 594,201 |
| Aug 27, 2026 | 12.73 | 12.78 | 11.97 | 12.29 | 12.29 | -1.29% | 586,591 |
| Aug 25, 2026 | 12.53 | 12.74 | 12.41 | 12.45 | 12.45 | -0.56% | 328,481 |
| Aug 24, 2026 | 12.90 | 12.90 | 12.46 | 12.52 | 12.52 | -1.57% | 319,180 |
| Aug 21, 2026 | 12.72 | 12.90 | 12.60 | 12.72 | 12.72 | -1.09% | 169,887 |
| 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 |