Shield Corporation Limited (PSX:SCL)
Pakistan · Delayed Price · Currency is PKR 704.70
-25.91 (-3.55%)
At close: Feb 4, 2026
Shield Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 747.80 | 770.00 | 700.00 | 704.70 | 704.70 | -3.55% | 1,351 |
| Feb 3, 2026 | 718.00 | 740.00 | 671.00 | 730.61 | 730.61 | 1.30% | 850 |
| Feb 2, 2026 | 725.00 | 737.00 | 704.10 | 721.23 | 721.23 | -0.45% | 500 |
| Jan 30, 2026 | 645.00 | 750.00 | 645.00 | 724.48 | 724.48 | 1.90% | 468 |
| Jan 29, 2026 | 743.39 | 743.39 | 695.00 | 710.96 | 710.96 | 5.20% | 5,717 |
| Jan 28, 2026 | 669.70 | 675.81 | 651.00 | 675.81 | 675.81 | 10.00% | 4,477 |
| Jan 27, 2026 | 559.98 | 614.37 | 556.01 | 614.37 | 614.37 | 10.00% | 6,243 |
| Jan 26, 2026 | 566.00 | 566.00 | 558.00 | 558.52 | 558.52 | 0.45% | 437 |
| Jan 23, 2026 | 556.45 | 570.00 | 555.56 | 556.00 | 556.00 | -0.08% | 295 |
| Jan 22, 2026 | 564.49 | 564.49 | 562.00 | 556.45 | 556.45 | - | 44 |
| Jan 21, 2026 | 555.01 | 565.00 | 555.00 | 556.45 | 556.45 | -2.12% | 1,169 |
| Jan 20, 2026 | 569.98 | 569.98 | 553.00 | 568.52 | 568.52 | 0.40% | 2,433 |
| Jan 19, 2026 | 558.87 | 580.00 | 558.87 | 566.26 | 566.26 | 1.71% | 1,521 |
| Jan 16, 2026 | 549.98 | 565.00 | 549.98 | 556.74 | 556.74 | 0.60% | 1,578 |
| Jan 15, 2026 | 530.50 | 559.98 | 530.50 | 553.44 | 553.44 | 0.76% | 1,685 |
| Jan 14, 2026 | 555.00 | 559.98 | 505.16 | 549.25 | 549.25 | -1.28% | 2,053 |
| Jan 13, 2026 | 552.15 | 559.99 | 552.00 | 556.39 | 556.39 | -0.25% | 807 |
| Jan 12, 2026 | 565.00 | 565.00 | 553.00 | 557.80 | 557.80 | -0.39% | 1,051 |
| Jan 9, 2026 | 559.99 | 579.00 | 551.04 | 560.00 | 560.00 | 1.45% | 1,527 |
| Jan 8, 2026 | 568.50 | 568.50 | 550.00 | 552.00 | 552.00 | -0.85% | 2,298 |
| Jan 7, 2026 | 569.73 | 569.73 | 540.02 | 556.72 | 556.72 | -0.36% | 2,326 |
| Jan 6, 2026 | 638.89 | 638.89 | 530.00 | 558.73 | 558.73 | -3.80% | 17,209 |
| Jan 5, 2026 | 580.81 | 580.81 | 580.81 | 580.81 | 580.81 | 10.00% | 3,262 |
| Jan 2, 2026 | 487.00 | 528.01 | 440.50 | 528.01 | 528.01 | 10.00% | 22,217 |
| Jan 1, 2026 | 469.00 | 485.00 | 469.00 | 480.01 | 480.01 | 4.35% | 1,208 |
| Dec 31, 2025 | 480.00 | 480.00 | 426.00 | 460.00 | 460.00 | -1.57% | 1,110 |
| Dec 30, 2025 | 479.99 | 480.00 | 466.00 | 467.32 | 467.32 | 0.18% | 657 |
| Dec 29, 2025 | 482.00 | 485.00 | 452.01 | 466.47 | 466.47 | - | 21 |
| Dec 26, 2025 | 446.01 | 480.00 | 446.01 | 466.47 | 466.47 | -2.54% | 106 |
| Dec 24, 2025 | 488.00 | 488.00 | 461.00 | 478.61 | 478.61 | 1.78% | 602 |
| Dec 23, 2025 | 470.00 | 479.99 | 464.02 | 470.23 | 470.23 | - | 12 |
| Dec 22, 2025 | 470.00 | 485.00 | 460.00 | 470.23 | 470.23 | -0.03% | 105 |
| Dec 19, 2025 | 462.10 | 485.00 | 453.00 | 470.39 | 470.39 | 0.03% | 138 |
| Dec 18, 2025 | 476.10 | 484.00 | 440.18 | 470.24 | 470.24 | -1.18% | 541 |
| Dec 17, 2025 | 475.00 | 489.97 | 475.00 | 475.85 | 475.85 | -1.04% | 130 |
| Dec 16, 2025 | 494.98 | 494.98 | 480.80 | 480.84 | 480.84 | 0.17% | 499 |
| Dec 15, 2025 | 488.00 | 488.00 | 478.00 | 480.00 | 480.00 | - | 57 |
| Dec 12, 2025 | 489.00 | 495.00 | 480.00 | 480.00 | 480.00 | -0.22% | 482 |
| Dec 11, 2025 | 482.00 | 489.00 | 480.00 | 481.04 | 481.04 | -0.82% | 232 |
| Dec 10, 2025 | 485.00 | 489.98 | 481.00 | 485.03 | 485.03 | 0.22% | 323 |
| Dec 9, 2025 | 487.50 | 487.50 | 483.00 | 483.98 | 483.98 | -0.73% | 416 |
| Dec 8, 2025 | 499.97 | 499.97 | 482.00 | 487.55 | 487.55 | 0.65% | 678 |
| Dec 5, 2025 | 485.00 | 490.25 | 480.00 | 484.42 | 484.42 | 0.79% | 804 |
| Dec 4, 2025 | 480.02 | 497.99 | 480.00 | 480.62 | 480.62 | -1.08% | 443 |
| Dec 3, 2025 | 508.00 | 509.99 | 475.02 | 485.87 | 485.87 | -5.01% | 2,904 |
| Dec 2, 2025 | 528.99 | 528.99 | 502.51 | 511.47 | 511.47 | 0.77% | 669 |
| Dec 1, 2025 | 503.10 | 559.98 | 491.00 | 507.58 | 507.58 | -6.52% | 4,451 |
| Nov 28, 2025 | 540.12 | 559.99 | 540.12 | 542.96 | 542.96 | -0.37% | 485 |
| Nov 27, 2025 | 567.00 | 567.00 | 520.10 | 544.99 | 544.99 | -4.05% | 6,604 |
| Nov 26, 2025 | 625.00 | 649.99 | 538.06 | 568.00 | 568.00 | -4.91% | 19,403 |