Shield Corporation Limited (PSX:SCL)
Pakistan · Delayed Price · Currency is PKR 750.00
0.00 (0.00%)
At close: Apr 17, 2026
Shield Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 899.99 | 899.99 | 744.92 | 786.22 | 786.22 | -5.01% | 112 |
| Feb 27, 2026 | 832.00 | 833.95 | 805.00 | 827.69 | 827.69 | 3.47% | 276 |
| Feb 26, 2026 | 762.07 | 800.00 | 762.07 | 799.95 | 799.95 | 4.97% | 1,457 |
| Feb 25, 2026 | 800.00 | 800.00 | 755.00 | 762.07 | 762.07 | -0.34% | 367 |
| Feb 24, 2026 | 800.00 | 800.00 | 750.00 | 764.64 | 764.64 | -1.97% | 288 |
| Feb 23, 2026 | 840.00 | 840.00 | 765.00 | 780.00 | 780.00 | -4.40% | 363 |
| Feb 20, 2026 | 760.01 | 835.00 | 760.00 | 815.90 | 815.90 | -2.83% | 681 |
| Feb 19, 2026 | 802.01 | 848.00 | 767.00 | 839.66 | 839.66 | -1.44% | 302 |
| Feb 18, 2026 | 802.10 | 860.00 | 802.10 | 851.89 | 851.89 | -1.65% | 62 |
| Feb 17, 2026 | 860.00 | 868.99 | 800.00 | 866.15 | 866.15 | 0.54% | 2,183 |
| Feb 16, 2026 | 859.21 | 866.00 | 805.00 | 861.54 | 861.54 | 0.27% | 574 |
| Feb 13, 2026 | 861.00 | 869.00 | 821.00 | 859.21 | 859.21 | -0.23% | 100 |
| Feb 12, 2026 | 899.99 | 899.99 | 829.00 | 861.15 | 861.15 | -2.60% | 1,078 |
| Feb 11, 2026 | 900.00 | 915.00 | 805.18 | 884.12 | 884.12 | 1.99% | 2,018 |
| Feb 10, 2026 | 900.00 | 900.00 | 800.00 | 866.90 | 866.90 | 1.67% | 2,549 |
| Feb 9, 2026 | 852.69 | 852.69 | 801.01 | 852.69 | 852.69 | 10.00% | 3,531 |
| Feb 6, 2026 | 775.17 | 775.17 | 735.00 | 775.17 | 775.17 | 10.00% | 2,630 |
| Feb 4, 2026 | 747.80 | 770.00 | 700.00 | 704.70 | 704.70 | -3.55% | 1,351 |