Al Shaheer Corporation Limited (PSX:ASC)
Pakistan · Delayed Price · Currency is PKR 10.84
-0.17 (-1.54%)
At close: May 22, 2026
Al Shaheer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |