Al Shaheer Corporation Limited (PSX:ASC)
Pakistan · Delayed Price · Currency is PKR 11.03
+0.82 (8.03%)
At close: Apr 30, 2026
Al Shaheer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 10.20 | 11.19 | 10.18 | 11.08 | 11.08 | 8.95% | 3,578,894 |
| Apr 15, 2026 | 10.10 | 10.48 | 10.00 | 10.17 | 10.17 | 2.21% | 813,966 |
| Apr 14, 2026 | 9.98 | 10.13 | 9.75 | 9.95 | 9.95 | 1.43% | 216,565 |
| Apr 13, 2026 | 9.97 | 10.00 | 9.75 | 9.81 | 9.81 | -2.87% | 100,898 |
| Apr 10, 2026 | 10.24 | 10.25 | 9.85 | 10.10 | 10.10 | 0.90% | 285,101 |
| Apr 9, 2026 | 10.50 | 10.50 | 9.80 | 10.01 | 10.01 | -3.00% | 54,684 |
| Apr 8, 2026 | 10.25 | 10.49 | 10.00 | 10.32 | 10.32 | 5.20% | 991,879 |
| Apr 7, 2026 | 9.40 | 9.94 | 9.40 | 9.81 | 9.81 | -0.71% | 232,648 |
| Apr 6, 2026 | 9.75 | 9.98 | 9.53 | 9.88 | 9.88 | 1.44% | 125,218 |
| Apr 3, 2026 | 9.50 | 9.90 | 9.50 | 9.74 | 9.74 | 0.31% | 77,638 |
| Apr 2, 2026 | 9.75 | 9.80 | 9.60 | 9.71 | 9.71 | -2.02% | 123,515 |
| Apr 1, 2026 | 9.98 | 10.09 | 9.77 | 9.91 | 9.91 | 2.06% | 390,714 |
| Mar 31, 2026 | 9.75 | 9.95 | 9.27 | 9.71 | 9.71 | 2.00% | 399,950 |
| Mar 30, 2026 | 9.18 | 9.75 | 9.00 | 9.52 | 9.52 | 2.92% | 283,922 |
| Mar 27, 2026 | 9.65 | 9.65 | 9.20 | 9.25 | 9.25 | -3.04% | 32,546 |
| Mar 26, 2026 | 9.84 | 9.84 | 9.51 | 9.54 | 9.54 | -3.05% | 61,004 |
| Mar 25, 2026 | 9.51 | 9.86 | 9.51 | 9.84 | 9.84 | 1.34% | 127,489 |
| Mar 24, 2026 | 10.00 | 10.00 | 9.56 | 9.71 | 9.71 | -0.61% | 151,909 |
| Mar 19, 2026 | 9.88 | 9.88 | 9.50 | 9.77 | 9.77 | -0.71% | 123,741 |
| Mar 18, 2026 | 9.70 | 9.90 | 9.70 | 9.84 | 9.84 | 1.86% | 1,153,345 |
| Mar 17, 2026 | 9.50 | 9.89 | 9.47 | 9.66 | 9.66 | 2.01% | 1,063,649 |
| Mar 16, 2026 | 9.18 | 9.89 | 8.82 | 9.47 | 9.47 | 4.99% | 1,111,079 |
| Mar 13, 2026 | 9.17 | 9.50 | 8.75 | 9.02 | 9.02 | -1.53% | 1,556,914 |
| Mar 12, 2026 | 9.55 | 9.90 | 8.65 | 9.16 | 9.16 | -3.78% | 91,420 |
| Mar 11, 2026 | 9.76 | 10.00 | 9.51 | 9.52 | 9.52 | -2.36% | 20,367 |
| Mar 10, 2026 | 9.03 | 9.99 | 9.03 | 9.75 | 9.75 | 6.79% | 85,091 |
| Mar 9, 2026 | 9.52 | 9.52 | 8.96 | 9.13 | 9.13 | -8.33% | 176,740 |
| Mar 6, 2026 | 10.36 | 10.44 | 9.80 | 9.96 | 9.96 | -3.21% | 153,994 |
| Mar 5, 2026 | 10.10 | 10.50 | 10.10 | 10.29 | 10.29 | 2.39% | 290,488 |
| Mar 4, 2026 | 9.20 | 10.20 | 9.20 | 10.05 | 10.05 | 1.52% | 2,102,815 |
| Mar 3, 2026 | 8.17 | 10.03 | 8.17 | 9.90 | 9.90 | 9.63% | 396,693 |
| Mar 2, 2026 | 9.10 | 9.46 | 9.03 | 9.03 | 9.03 | -9.97% | 215,675 |
| Feb 27, 2026 | 9.90 | 10.20 | 9.85 | 10.03 | 10.03 | 0.30% | 987,950 |
| Feb 26, 2026 | 9.90 | 10.15 | 9.90 | 10.00 | 10.00 | 1.01% | 407,407 |
| Feb 25, 2026 | 10.28 | 10.49 | 9.70 | 9.90 | 9.90 | -4.07% | 413,127 |
| Feb 24, 2026 | 9.50 | 10.50 | 9.35 | 10.32 | 10.32 | 8.63% | 686,554 |
| Feb 23, 2026 | 9.53 | 9.75 | 9.25 | 9.50 | 9.50 | -0.73% | 341,128 |
| Feb 20, 2026 | 9.75 | 9.97 | 9.42 | 9.57 | 9.57 | -2.64% | 98,851 |
| Feb 19, 2026 | 9.82 | 10.30 | 9.70 | 9.83 | 9.83 | 0.10% | 301,890 |
| Feb 18, 2026 | 9.53 | 9.98 | 9.40 | 9.82 | 9.82 | 5.25% | 259,016 |