Al Shaheer Corporation Limited (PSX:ASC)
Pakistan
· Delayed Price · Currency is PKR 13.80
-0.16 (-1.15%)
At close: Dec 4, 2025
Al Shaheer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.09 | 14.09 | 13.76 | 13.80 | 13.80 | -1.15% | 41,315 |
| Dec 3, 2025 | 13.90 | 14.00 | 13.81 | 13.96 | 13.96 | 0.58% | 194,386 |
| Dec 2, 2025 | 14.05 | 14.13 | 13.86 | 13.88 | 13.88 | -0.86% | 359,229 |
| Dec 1, 2025 | 14.00 | 14.11 | 13.90 | 14.00 | 14.00 | - | 283,073 |
| Nov 28, 2025 | 13.86 | 14.19 | 13.80 | 14.00 | 14.00 | 1.01% | 974,457 |
| Nov 27, 2025 | 14.03 | 14.10 | 13.69 | 13.86 | 13.86 | -1.77% | 164,372 |
| Nov 26, 2025 | 14.30 | 14.40 | 13.85 | 14.11 | 14.11 | -1.67% | 300,952 |
| Nov 25, 2025 | 14.75 | 14.75 | 14.30 | 14.35 | 14.35 | -1.58% | 107,158 |
| Nov 24, 2025 | 14.60 | 14.99 | 14.50 | 14.58 | 14.58 | -1.35% | 101,395 |
| Nov 21, 2025 | 14.90 | 15.00 | 14.60 | 14.78 | 14.78 | -0.81% | 131,240 |
| Nov 20, 2025 | 15.05 | 15.56 | 14.83 | 14.90 | 14.90 | -0.67% | 339,973 |
| Nov 19, 2025 | 15.01 | 15.25 | 14.93 | 15.00 | 15.00 | 0.13% | 172,536 |
| Nov 18, 2025 | 14.90 | 15.50 | 14.90 | 14.98 | 14.98 | 0.13% | 493,369 |
| Nov 17, 2025 | 15.25 | 15.25 | 14.75 | 14.96 | 14.96 | -2.09% | 385,390 |
| Nov 14, 2025 | 15.01 | 15.60 | 15.01 | 15.28 | 15.28 | 0.53% | 849,358 |
| Nov 13, 2025 | 14.98 | 15.26 | 14.51 | 15.20 | 15.20 | 3.12% | 1,032,455 |
| Nov 12, 2025 | 15.05 | 15.15 | 14.60 | 14.74 | 14.74 | -1.60% | 335,160 |
| Nov 11, 2025 | 15.49 | 15.49 | 14.75 | 14.98 | 14.98 | -2.60% | 473,656 |
| Nov 10, 2025 | 15.77 | 15.90 | 15.25 | 15.38 | 15.38 | -1.09% | 330,866 |
| Nov 7, 2025 | 15.35 | 16.10 | 15.20 | 15.55 | 15.55 | 1.30% | 1,420,069 |
| Nov 6, 2025 | 15.54 | 15.90 | 15.21 | 15.35 | 15.35 | -1.35% | 532,169 |
| Nov 5, 2025 | 15.47 | 16.20 | 15.40 | 15.56 | 15.56 | 2.64% | 1,343,846 |
| Nov 4, 2025 | 15.35 | 15.45 | 14.50 | 15.16 | 15.16 | -0.46% | 504,770 |
| Nov 3, 2025 | 15.58 | 15.58 | 15.00 | 15.23 | 15.23 | 0.07% | 696,579 |
| Oct 31, 2025 | 15.69 | 15.69 | 15.10 | 15.22 | 15.22 | 1.13% | 319,544 |
| Oct 30, 2025 | 15.24 | 15.78 | 15.00 | 15.05 | 15.05 | 0.27% | 392,804 |
| Oct 29, 2025 | 15.55 | 15.70 | 15.00 | 15.01 | 15.01 | -3.78% | 374,007 |
| Oct 28, 2025 | 16.05 | 16.15 | 15.55 | 15.60 | 15.60 | -3.35% | 1,250,578 |
| Oct 27, 2025 | 15.53 | 16.90 | 15.10 | 16.14 | 16.14 | 2.61% | 981,536 |
| Oct 24, 2025 | 15.73 | 16.40 | 15.55 | 15.73 | 15.73 | -2.48% | 930,607 |
| Oct 23, 2025 | 17.98 | 18.00 | 15.86 | 16.13 | 16.13 | -8.46% | 3,435,985 |
| Oct 22, 2025 | 15.99 | 17.62 | 15.60 | 17.62 | 17.62 | 9.99% | 3,691,638 |
| Oct 21, 2025 | 16.81 | 17.19 | 15.95 | 16.02 | 16.02 | -4.70% | 1,414,706 |
| Oct 20, 2025 | 17.65 | 18.00 | 16.71 | 16.81 | 16.81 | -3.06% | 1,995,145 |
| Oct 17, 2025 | 18.22 | 18.60 | 17.11 | 17.34 | 17.34 | 1.52% | 6,587,422 |
| Oct 16, 2025 | 15.75 | 17.08 | 15.40 | 17.08 | 17.08 | 9.98% | 3,845,799 |
| Oct 15, 2025 | 15.00 | 15.65 | 14.70 | 15.53 | 15.53 | 6.01% | 24,386,430 |
| Oct 14, 2025 | 14.15 | 14.99 | 14.01 | 14.65 | 14.65 | 5.24% | 720,627 |
| Oct 13, 2025 | 14.51 | 14.70 | 13.84 | 13.92 | 13.92 | -5.69% | 1,268,899 |
| Oct 10, 2025 | 14.90 | 15.25 | 13.46 | 14.76 | 14.76 | -1.34% | 2,847,242 |
| Oct 9, 2025 | 14.89 | 16.08 | 14.56 | 14.96 | 14.96 | 2.33% | 8,901,004 |
| Oct 8, 2025 | 14.20 | 14.62 | 13.80 | 14.62 | 14.62 | 10.01% | 7,057,198 |
| Oct 7, 2025 | 12.07 | 13.29 | 12.07 | 13.29 | 13.29 | 10.02% | 4,394,376 |
| Oct 6, 2025 | 12.50 | 13.35 | 11.75 | 12.08 | 12.08 | -7.08% | 6,469,689 |
| Oct 3, 2025 | 14.00 | 14.30 | 12.60 | 13.00 | 13.00 | -7.14% | 5,202,806 |
| Oct 2, 2025 | 15.01 | 15.30 | 13.91 | 14.00 | 14.00 | -9.44% | 4,509,871 |
| Oct 1, 2025 | 17.45 | 17.45 | 15.30 | 15.46 | 15.46 | -9.06% | 2,218,158 |
| Sep 30, 2025 | 17.60 | 17.85 | 16.70 | 17.00 | 17.00 | -3.35% | 534,122 |
| Sep 29, 2025 | 17.47 | 18.05 | 17.47 | 17.59 | 17.59 | -0.62% | 714,775 |
| Sep 26, 2025 | 18.00 | 18.70 | 17.50 | 17.70 | 17.70 | -0.67% | 762,704 |
| Sep 25, 2025 | 17.51 | 18.19 | 17.45 | 17.82 | 17.82 | 2.12% | 896,689 |
| Sep 24, 2025 | 18.00 | 18.00 | 17.42 | 17.45 | 17.45 | -2.68% | 387,535 |
| Sep 23, 2025 | 17.85 | 18.40 | 17.81 | 17.93 | 17.93 | 0.17% | 396,304 |
| Sep 22, 2025 | 18.73 | 18.73 | 17.81 | 17.90 | 17.90 | -4.43% | 923,338 |
| Sep 19, 2025 | 19.17 | 19.38 | 18.50 | 18.73 | 18.73 | -2.30% | 505,730 |
| Sep 18, 2025 | 19.49 | 19.49 | 18.80 | 19.17 | 19.17 | 0.37% | 1,422,441 |
| Sep 17, 2025 | 18.90 | 19.40 | 18.42 | 19.10 | 19.10 | 1.60% | 502,225 |
| Sep 16, 2025 | 18.65 | 19.24 | 18.20 | 18.80 | 18.80 | 2.06% | 362,873 |
| Sep 15, 2025 | 18.72 | 18.75 | 18.18 | 18.42 | 18.42 | -2.13% | 465,681 |
| Sep 12, 2025 | 19.40 | 19.80 | 18.70 | 18.82 | 18.82 | -3.93% | 568,332 |
| Sep 11, 2025 | 19.35 | 19.99 | 19.25 | 19.59 | 19.59 | -0.15% | 892,332 |
| Sep 10, 2025 | 20.00 | 20.00 | 19.41 | 19.62 | 19.62 | -1.60% | 975,760 |
| Sep 9, 2025 | 20.20 | 20.25 | 19.40 | 19.94 | 19.94 | -1.43% | 1,440,202 |
| Sep 8, 2025 | 20.02 | 20.70 | 19.02 | 20.23 | 20.23 | 1.05% | 2,897,760 |
| Sep 5, 2025 | 19.87 | 20.70 | 19.27 | 20.02 | 20.02 | 3.30% | 2,525,734 |
| Sep 4, 2025 | 19.49 | 19.50 | 18.66 | 19.38 | 19.38 | 1.89% | 2,646,395 |
| Sep 3, 2025 | 17.68 | 19.21 | 17.26 | 19.02 | 19.02 | 7.58% | 6,628,744 |
| Sep 2, 2025 | 19.02 | 19.22 | 17.40 | 17.68 | 17.68 | -7.05% | 7,287,837 |
| Sep 1, 2025 | 19.15 | 21.49 | 18.75 | 19.02 | 19.02 | -7.17% | 6,595,572 |
| Aug 29, 2025 | 17.30 | 20.49 | 16.77 | 20.49 | 20.49 | 9.98% | 14,876,830 |
| Aug 28, 2025 | 20.70 | 20.70 | 18.63 | 18.63 | 18.63 | -10.00% | 7,695,167 |
| Aug 27, 2025 | 23.50 | 23.65 | 19.52 | 20.70 | 20.70 | -4.52% | 20,640,780 |
| Aug 26, 2025 | 20.70 | 21.68 | 20.50 | 21.68 | 21.68 | 9.99% | 5,941,408 |
| Aug 25, 2025 | 18.50 | 19.71 | 18.50 | 19.71 | 19.71 | 9.99% | 9,548,827 |
| Aug 22, 2025 | 16.80 | 17.92 | 16.49 | 17.92 | 17.92 | 10.01% | 17,865,150 |
| Aug 21, 2025 | 15.80 | 16.29 | 13.36 | 16.29 | 16.29 | 9.99% | 56,270,910 |
| Aug 20, 2025 | 13.46 | 14.81 | 13.45 | 14.81 | 14.81 | 10.03% | 16,961,600 |
| Aug 19, 2025 | 12.01 | 13.46 | 12.01 | 13.46 | 13.46 | 9.97% | 29,190,690 |
| Aug 18, 2025 | 11.35 | 12.89 | 11.01 | 12.24 | 12.24 | 4.44% | 26,351,930 |
| Aug 15, 2025 | 11.89 | 12.20 | 11.35 | 11.72 | 11.72 | 5.68% | 18,175,180 |
| Aug 13, 2025 | 10.52 | 11.09 | 10.40 | 11.09 | 11.09 | 10.02% | 14,503,010 |
| Aug 12, 2025 | 9.51 | 10.08 | 9.51 | 10.08 | 10.08 | 11.01% | 13,603,570 |
| Aug 11, 2025 | 8.12 | 9.08 | 8.12 | 9.08 | 9.08 | 12.38% | 7,440,718 |
| Aug 8, 2025 | 7.98 | 8.19 | 7.75 | 8.08 | 8.08 | 3.19% | 1,371,018 |
| Aug 7, 2025 | 7.58 | 8.21 | 7.31 | 7.83 | 7.83 | 4.54% | 4,643,916 |
| Aug 6, 2025 | 7.59 | 7.59 | 7.35 | 7.49 | 7.49 | 1.35% | 71,442 |
| Aug 5, 2025 | 7.73 | 7.75 | 7.35 | 7.39 | 7.39 | -0.54% | 294,158 |
| Aug 4, 2025 | 7.45 | 7.60 | 7.40 | 7.43 | 7.43 | -0.27% | 159,811 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.35 | 7.45 | 7.45 | -0.67% | 121,992 |
| Jul 31, 2025 | 7.53 | 7.73 | 7.46 | 7.50 | 7.50 | - | 206,537 |
| Jul 30, 2025 | 7.74 | 7.74 | 7.48 | 7.50 | 7.50 | -0.27% | 51,220 |
| Jul 29, 2025 | 7.73 | 7.80 | 7.46 | 7.52 | 7.52 | -0.53% | 383,714 |
| Jul 28, 2025 | 7.66 | 7.66 | 7.50 | 7.56 | 7.56 | 2.16% | 135,610 |
| Jul 25, 2025 | 7.51 | 7.74 | 7.31 | 7.40 | 7.40 | -1.99% | 481,467 |
| Jul 24, 2025 | 7.83 | 7.83 | 7.40 | 7.55 | 7.55 | -1.31% | 292,766 |
| Jul 23, 2025 | 7.67 | 7.99 | 7.61 | 7.65 | 7.65 | -0.26% | 349,951 |
| Jul 22, 2025 | 7.97 | 7.97 | 7.52 | 7.67 | 7.67 | 0.66% | 307,865 |
| Jul 21, 2025 | 7.98 | 8.01 | 7.55 | 7.62 | 7.62 | -1.80% | 391,995 |
| Jul 18, 2025 | 7.97 | 7.97 | 7.65 | 7.76 | 7.76 | -2.27% | 62,609 |
| Jul 17, 2025 | 7.76 | 8.00 | 7.76 | 7.94 | 7.94 | 2.32% | 313,788 |