Shield Corporation Limited (PSX:SCL)
Pakistan · Delayed Price · Currency is PKR 390.00
-16.28 (-4.01%)
At close: Oct 1, 2025
Shield Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 415.00 | 415.00 | 400.00 | 406.28 | 406.28 | -3.34% | 2,260 |
| Sep 29, 2025 | 435.75 | 465.00 | 410.00 | 420.34 | 420.34 | -3.54% | 3,260 |
| Sep 26, 2025 | 459.99 | 459.99 | 425.01 | 435.75 | 435.75 | -1.03% | 406 |
| Sep 25, 2025 | 460.15 | 460.15 | 414.14 | 440.28 | 440.28 | -4.32% | 5,665 |
| Sep 24, 2025 | 494.99 | 505.00 | 425.00 | 460.15 | 460.15 | 0.08% | 8,042 |
| Sep 23, 2025 | 459.78 | 459.78 | 450.00 | 459.78 | 459.78 | 10.00% | 5,298 |
| Sep 22, 2025 | 353.11 | 417.98 | 353.11 | 417.98 | 417.98 | 10.00% | 4,419 |
| Sep 19, 2025 | 389.75 | 403.95 | 371.00 | 379.98 | 379.98 | 3.23% | 1,327 |
| Sep 18, 2025 | 375.00 | 398.98 | 351.75 | 368.08 | 368.08 | -2.34% | 924 |
| Sep 17, 2025 | 360.00 | 378.50 | 360.00 | 376.91 | 376.91 | 4.89% | 349 |
| Sep 16, 2025 | 384.90 | 384.90 | 341.01 | 359.33 | 359.33 | 1.44% | 822 |
| Sep 15, 2025 | 370.00 | 370.00 | 330.00 | 354.22 | 354.22 | 1.21% | 1,043 |
| Sep 12, 2025 | 370.00 | 370.00 | 331.50 | 349.99 | 349.99 | 1.45% | 127 |
| Sep 11, 2025 | 359.00 | 359.00 | 325.04 | 345.00 | 345.00 | - | 5 |
| Sep 10, 2025 | 339.00 | 360.00 | 339.00 | 345.00 | 345.00 | 2.51% | 503 |
| Sep 9, 2025 | 339.00 | 340.00 | 338.18 | 336.55 | 336.55 | - | 71 |
| Sep 8, 2025 | 359.95 | 359.95 | 320.00 | 336.55 | 336.55 | - | 70 |
| Sep 5, 2025 | 339.97 | 348.95 | 321.50 | 336.55 | 336.55 | 0.46% | 177 |
| Sep 4, 2025 | 345.00 | 345.00 | 320.00 | 335.00 | 335.00 | 1.52% | 1,162 |
| Sep 2, 2025 | 333.80 | 333.80 | 321.00 | 330.00 | 330.00 | 1.65% | 698 |
| Sep 1, 2025 | 320.00 | 332.50 | 320.00 | 324.65 | 324.65 | -0.12% | 223 |
| Aug 29, 2025 | 331.00 | 331.00 | 331.00 | 325.03 | 325.03 | - | 24 |
| Aug 28, 2025 | 329.00 | 329.00 | 321.01 | 325.03 | 325.03 | - | 65 |
| Aug 27, 2025 | 325.01 | 328.68 | 325.01 | 325.03 | 325.03 | -2.21% | 207 |
| Aug 26, 2025 | 339.15 | 339.15 | 316.51 | 332.36 | 332.36 | 0.80% | 90 |
| Aug 22, 2025 | 328.16 | 332.98 | 316.00 | 329.73 | 329.73 | 0.48% | 435 |
| Aug 21, 2025 | 350.00 | 350.00 | 316.01 | 328.15 | 328.15 | 0.93% | 109 |
| Aug 20, 2025 | 324.98 | 328.00 | 324.98 | 325.14 | 325.14 | -0.97% | 225 |
| Aug 19, 2025 | 332.99 | 332.99 | 323.03 | 328.32 | 328.32 | 1.52% | 326 |
| Aug 18, 2025 | 330.00 | 330.00 | 316.00 | 323.42 | 323.42 | 0.10% | 263 |
| Aug 15, 2025 | 316.20 | 349.98 | 316.20 | 323.11 | 323.11 | 0.55% | 983 |
| Aug 13, 2025 | 333.00 | 333.00 | 319.00 | 321.34 | 321.34 | - | 21 |
| Aug 12, 2025 | 331.14 | 333.00 | 307.10 | 321.34 | 321.34 | 0.45% | 5,777 |
| Aug 11, 2025 | 330.00 | 334.93 | 302.00 | 319.90 | 319.90 | -0.03% | 1,041 |
| Aug 8, 2025 | 321.03 | 350.90 | 303.13 | 319.98 | 319.98 | -1.18% | 1,115 |
| Aug 7, 2025 | 334.00 | 334.00 | 300.00 | 323.80 | 323.80 | 4.06% | 2,254 |
| Aug 6, 2025 | 329.00 | 329.00 | 308.00 | 311.17 | 311.17 | 1.65% | 228 |
| Aug 5, 2025 | 320.00 | 320.00 | 309.00 | 306.11 | 306.11 | - | 12 |
| Aug 4, 2025 | 306.00 | 314.47 | 300.00 | 306.11 | 306.11 | 0.05% | 88 |
| Aug 1, 2025 | 320.00 | 329.00 | 290.00 | 305.95 | 305.95 | -3.64% | 127 |
| Jul 31, 2025 | 324.14 | 324.14 | 300.00 | 317.52 | 317.52 | 2.55% | 97 |
| Jul 30, 2025 | 331.70 | 331.70 | 288.00 | 309.63 | 309.63 | -3.24% | 2,485 |
| Jul 29, 2025 | 334.00 | 343.99 | 324.00 | 320.00 | 320.00 | - | 32 |
| Jul 28, 2025 | 332.98 | 332.98 | 322.05 | 320.00 | 320.00 | - | 151 |
| Jul 25, 2025 | 320.00 | 329.97 | 310.02 | 320.00 | 320.00 | - | 11 |
| Jul 24, 2025 | 322.00 | 330.90 | 322.00 | 320.00 | 320.00 | - | 21 |
| Jul 23, 2025 | 319.00 | 329.00 | 319.00 | 320.00 | 320.00 | 0.09% | 237 |
| Jul 22, 2025 | 320.00 | 328.99 | 319.02 | 319.71 | 319.71 | -3.05% | 122 |
| Jul 21, 2025 | 325.00 | 330.00 | 323.00 | 329.78 | 329.78 | 2.27% | 925 |
| Jul 18, 2025 | 330.00 | 330.00 | 322.00 | 322.47 | 322.47 | -2.29% | 560 |