Shield Corporation Limited (PSX:SCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
384.13
+4.31 (1.13%)
At close: Oct 21, 2025

Shield Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025370.00388.88370.00384.13384.131.13%166
Oct 20, 2025370.00380.00370.00379.82379.822.81%92
Oct 17, 2025398.00398.00369.00369.44369.44-3.68%2,023
Oct 16, 2025370.00385.00370.00383.54383.540.40%1,127
Oct 15, 2025368.00385.00368.00382.00382.004.31%789
Oct 14, 2025390.00390.00358.00366.20366.20-5.30%891
Oct 13, 2025375.50395.00355.00386.71386.71-0.94%697
Oct 10, 2025350.65397.85350.65390.38390.387.60%852
Oct 9, 2025364.57370.00352.00362.82362.82-0.48%436
Oct 8, 2025393.00393.00364.00364.57364.57-4.01%329
Oct 7, 2025390.00394.00358.50379.79379.79-0.20%720
Oct 6, 2025384.99390.00379.00380.55380.55-1.41%87
Oct 3, 2025397.77397.77360.02385.98385.98-2.10%87
Oct 2, 2025390.00400.00388.00394.24394.241.09%996
Oct 1, 2025414.99414.99385.00390.00390.00-4.01%2,339
Sep 30, 2025415.00415.00400.00406.28406.28-3.34%2,260
Sep 29, 2025435.75465.00410.00420.34420.34-3.54%3,260
Sep 26, 2025459.99459.99425.01435.75435.75-1.03%406
Sep 25, 2025460.15460.15414.14440.28440.28-4.32%5,665
Sep 24, 2025494.99505.00425.00460.15460.150.08%8,042
Sep 23, 2025459.78459.78450.00459.78459.7810.00%5,298
Sep 22, 2025353.11417.98353.11417.98417.9810.00%4,419
Sep 19, 2025389.75403.95371.00379.98379.983.23%1,327
Sep 18, 2025375.00398.98351.75368.08368.08-2.34%924
Sep 17, 2025360.00378.50360.00376.91376.914.89%349
Sep 16, 2025384.90384.90341.01359.33359.331.44%822
Sep 15, 2025370.00370.00330.00354.22354.221.21%1,043
Sep 12, 2025370.00370.00331.50349.99349.991.45%127
Sep 11, 2025359.00359.00325.04345.00345.00-5
Sep 10, 2025339.00360.00339.00345.00345.002.51%503
Sep 9, 2025339.00340.00338.18336.55336.55-71
Sep 8, 2025359.95359.95320.00336.55336.55-70
Sep 5, 2025339.97348.95321.50336.55336.550.46%177
Sep 4, 2025345.00345.00320.00335.00335.001.52%1,162
Sep 2, 2025333.80333.80321.00330.00330.001.65%698
Sep 1, 2025320.00332.50320.00324.65324.65-0.12%223
Aug 29, 2025331.00331.00331.00325.03325.03-24
Aug 28, 2025329.00329.00321.01325.03325.03-65
Aug 27, 2025325.01328.68325.01325.03325.03-2.21%207
Aug 26, 2025339.15339.15316.51332.36332.360.80%90
Aug 22, 2025328.16332.98316.00329.73329.730.48%435
Aug 21, 2025350.00350.00316.01328.15328.150.93%109
Aug 20, 2025324.98328.00324.98325.14325.14-0.97%225
Aug 19, 2025332.99332.99323.03328.32328.321.52%326
Aug 18, 2025330.00330.00316.00323.42323.420.10%263
Aug 15, 2025316.20349.98316.20323.11323.110.55%983
Aug 13, 2025333.00333.00319.00321.34321.34-21
Aug 12, 2025331.14333.00307.10321.34321.340.45%5,777
Aug 11, 2025330.00334.93302.00319.90319.90-0.03%1,041
Aug 8, 2025321.03350.90303.13319.98319.98-1.18%1,115