Shield Corporation Limited (PSX:SCL)
Pakistan · Delayed Price · Currency is PKR 750.19
+0.19 (0.03%)
At close: May 29, 2026
Shield Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 750.00 | 756.49 | 750.00 | 750.19 | 750.19 | 0.03% | 67 |
| May 25, 2026 | 750.00 | 757.50 | 750.00 | 750.00 | 750.00 | - | 647 |
| May 22, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -0.07% | 175 |
| May 21, 2026 | 750.00 | 765.00 | 750.00 | 750.51 | 750.51 | 0.07% | 581 |
| May 20, 2026 | 750.00 | 750.05 | 750.00 | 750.02 | 750.02 | - | 439 |
| May 19, 2026 | 750.00 | 755.00 | 750.00 | 750.00 | 750.00 | - | 3,281 |
| May 18, 2026 | 750.00 | 750.01 | 750.00 | 750.01 | 750.01 | - | 35,961 |
| May 14, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 1 |
| May 11, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 6 |
| May 8, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 75 |
| May 7, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 1 |
| May 6, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 173 |
| May 5, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 1 |
| May 4, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 1 |
| Apr 23, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 16 |
| Apr 22, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 611 |
| Apr 21, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 63 |
| Apr 20, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 391 |
| Apr 17, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 321 |
| Apr 16, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 46 |
| Apr 15, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 452 |
| Apr 14, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -22.91% | 3,239 |
| Apr 13, 2026 | 972.95 | 972.95 | 972.95 | 972.95 | 972.95 | -10.00% | 4,788 |
| Apr 10, 2026 | 1,089.00 | 1,125.00 | 1,025.00 | 1,081.06 | 1,081.06 | 1.51% | 1,749 |
| Apr 9, 2026 | 950.01 | 1,069.00 | 950.01 | 1,065.00 | 1,065.00 | 6.39% | 878 |
| Apr 8, 2026 | 920.00 | 1,005.74 | 920.00 | 1,001.02 | 1,001.02 | 9.48% | 5,303 |
| Apr 7, 2026 | 900.00 | 935.99 | 900.00 | 914.31 | 914.31 | 2.58% | 582 |
| Apr 6, 2026 | 904.99 | 904.99 | 860.00 | 891.30 | 891.30 | -1.30% | 268 |
| Apr 3, 2026 | 975.00 | 991.30 | 900.00 | 903.00 | 903.00 | 0.20% | 164 |
| Apr 2, 2026 | 905.00 | 920.00 | 900.00 | 901.18 | 901.18 | -0.97% | 378 |
| Apr 1, 2026 | 900.76 | 990.00 | 900.00 | 910.00 | 910.00 | 1.03% | 389 |
| Mar 31, 2026 | 934.00 | 934.00 | 900.00 | 900.76 | 900.76 | -3.10% | 63 |
| Mar 30, 2026 | 929.99 | 929.99 | 895.00 | 929.57 | 929.57 | -0.58% | 332 |
| Mar 27, 2026 | 990.00 | 990.00 | 900.00 | 935.00 | 935.00 | 3.72% | 252 |
| Mar 26, 2026 | 941.60 | 941.60 | 900.00 | 901.45 | 901.45 | -4.27% | 151 |
| Mar 25, 2026 | 899.99 | 950.00 | 856.20 | 941.61 | 941.61 | -0.58% | 458 |
| Mar 24, 2026 | 975.00 | 975.00 | 881.01 | 947.10 | 947.10 | 5.13% | 164 |
| Mar 19, 2026 | 899.99 | 988.90 | 899.99 | 900.87 | 900.87 | 0.21% | 392 |
| Mar 18, 2026 | 855.00 | 920.00 | 855.00 | 899.00 | 899.00 | 5.73% | 97 |
| Mar 17, 2026 | 825.00 | 925.00 | 825.00 | 850.28 | 850.28 | -5.54% | 608 |
| Mar 16, 2026 | 925.00 | 975.00 | 900.00 | 900.13 | 900.13 | 0.01% | 583 |
| Mar 13, 2026 | 952.00 | 965.00 | 900.00 | 900.00 | 900.00 | -5.46% | 138 |
| Mar 12, 2026 | 929.00 | 1,020.00 | 855.00 | 952.00 | 952.00 | 2.43% | 478 |
| Mar 11, 2026 | 851.00 | 950.00 | 851.00 | 929.43 | 929.43 | - | 13 |
| Mar 10, 2026 | 875.00 | 950.00 | 875.00 | 929.43 | 929.43 | - | 10 |
| Mar 9, 2026 | 835.00 | 930.00 | 835.00 | 929.43 | 929.43 | 0.49% | 96 |
| Mar 6, 2026 | 925.00 | 949.00 | 916.00 | 924.93 | 924.93 | -2.47% | 427 |
| Mar 5, 2026 | 978.99 | 979.00 | 925.00 | 948.40 | 948.40 | 2.77% | 669 |
| Mar 4, 2026 | 765.00 | 922.90 | 765.00 | 922.86 | 922.86 | 10.00% | 4,843 |
| Mar 3, 2026 | 761.00 | 863.90 | 761.00 | 839.00 | 839.00 | 6.71% | 116 |