Al Shaheer Corporation Limited (PSX:ASC)
Pakistan
· Delayed Price · Currency is PKR 10.44
-0.38 (-3.51%)
At close: Apr 27, 2026
Al Shaheer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.80 | 10.84 | 10.30 | 10.44 | 10.44 | -3.51% | 491,602 |
| Apr 24, 2026 | 10.60 | 10.94 | 10.21 | 10.82 | 10.82 | 2.85% | 492,033 |
| Apr 23, 2026 | 10.36 | 10.90 | 10.02 | 10.52 | 10.52 | -0.66% | 733,372 |
| Apr 22, 2026 | 10.50 | 10.90 | 10.25 | 10.59 | 10.59 | 2.12% | 843,974 |
| Apr 21, 2026 | 10.58 | 10.86 | 10.30 | 10.37 | 10.37 | -0.86% | 383,294 |
| Apr 20, 2026 | 10.88 | 11.06 | 10.01 | 10.46 | 10.46 | -4.65% | 1,492,479 |
| Apr 17, 2026 | 11.49 | 11.55 | 10.90 | 10.97 | 10.97 | -0.99% | 6,289,563 |
| Apr 16, 2026 | 10.20 | 11.19 | 10.18 | 11.08 | 11.08 | 8.95% | 3,578,894 |
| Apr 15, 2026 | 10.10 | 10.48 | 10.00 | 10.17 | 10.17 | 2.21% | 813,966 |
| Apr 14, 2026 | 9.98 | 10.13 | 9.75 | 9.95 | 9.95 | 1.43% | 216,565 |
| Apr 13, 2026 | 9.97 | 10.00 | 9.75 | 9.81 | 9.81 | -2.87% | 100,898 |
| Apr 10, 2026 | 10.24 | 10.25 | 9.85 | 10.10 | 10.10 | 0.90% | 285,101 |
| Apr 9, 2026 | 10.50 | 10.50 | 9.80 | 10.01 | 10.01 | -3.00% | 54,684 |
| Apr 8, 2026 | 10.25 | 10.49 | 10.00 | 10.32 | 10.32 | 5.20% | 991,879 |
| Apr 7, 2026 | 9.40 | 9.94 | 9.40 | 9.81 | 9.81 | -0.71% | 232,648 |
| Apr 6, 2026 | 9.75 | 9.98 | 9.53 | 9.88 | 9.88 | 1.44% | 125,218 |
| Apr 3, 2026 | 9.50 | 9.90 | 9.50 | 9.74 | 9.74 | 0.31% | 77,638 |
| Apr 2, 2026 | 9.75 | 9.80 | 9.60 | 9.71 | 9.71 | -2.02% | 123,515 |
| Apr 1, 2026 | 9.98 | 10.09 | 9.77 | 9.91 | 9.91 | 2.06% | 390,714 |
| Mar 31, 2026 | 9.75 | 9.95 | 9.27 | 9.71 | 9.71 | 2.00% | 399,950 |
| Mar 30, 2026 | 9.18 | 9.75 | 9.00 | 9.52 | 9.52 | 2.92% | 283,922 |
| Mar 27, 2026 | 9.65 | 9.65 | 9.20 | 9.25 | 9.25 | -3.04% | 32,546 |
| Mar 26, 2026 | 9.84 | 9.84 | 9.51 | 9.54 | 9.54 | -3.05% | 61,004 |
| Mar 25, 2026 | 9.51 | 9.86 | 9.51 | 9.84 | 9.84 | 1.34% | 127,489 |
| Mar 24, 2026 | 10.00 | 10.00 | 9.56 | 9.71 | 9.71 | -0.61% | 151,909 |
| Mar 19, 2026 | 9.88 | 9.88 | 9.50 | 9.77 | 9.77 | -0.71% | 123,741 |
| Mar 18, 2026 | 9.70 | 9.90 | 9.70 | 9.84 | 9.84 | 1.86% | 1,153,345 |
| Mar 17, 2026 | 9.50 | 9.89 | 9.47 | 9.66 | 9.66 | 2.01% | 1,063,649 |
| Mar 16, 2026 | 9.18 | 9.89 | 8.82 | 9.47 | 9.47 | 4.99% | 1,111,079 |
| Mar 13, 2026 | 9.17 | 9.50 | 8.75 | 9.02 | 9.02 | -1.53% | 1,556,914 |
| Mar 12, 2026 | 9.55 | 9.90 | 8.65 | 9.16 | 9.16 | -3.78% | 91,420 |
| Mar 11, 2026 | 9.76 | 10.00 | 9.51 | 9.52 | 9.52 | -2.36% | 20,367 |
| Mar 10, 2026 | 9.03 | 9.99 | 9.03 | 9.75 | 9.75 | 6.79% | 85,091 |
| Mar 9, 2026 | 9.52 | 9.52 | 8.96 | 9.13 | 9.13 | -8.33% | 176,740 |
| Mar 6, 2026 | 10.36 | 10.44 | 9.80 | 9.96 | 9.96 | -3.21% | 153,994 |
| Mar 5, 2026 | 10.10 | 10.50 | 10.10 | 10.29 | 10.29 | 2.39% | 290,488 |
| Mar 4, 2026 | 9.20 | 10.20 | 9.20 | 10.05 | 10.05 | 1.52% | 2,102,815 |
| Mar 3, 2026 | 8.17 | 10.03 | 8.17 | 9.90 | 9.90 | 9.63% | 396,693 |
| Mar 2, 2026 | 9.10 | 9.46 | 9.03 | 9.03 | 9.03 | -9.97% | 215,675 |
| Feb 27, 2026 | 9.90 | 10.20 | 9.85 | 10.03 | 10.03 | 0.30% | 987,950 |
| Feb 26, 2026 | 9.90 | 10.15 | 9.90 | 10.00 | 10.00 | 1.01% | 407,407 |
| Feb 25, 2026 | 10.28 | 10.49 | 9.70 | 9.90 | 9.90 | -4.07% | 413,127 |
| Feb 24, 2026 | 9.50 | 10.50 | 9.35 | 10.32 | 10.32 | 8.63% | 686,554 |
| Feb 23, 2026 | 9.53 | 9.75 | 9.25 | 9.50 | 9.50 | -0.73% | 341,128 |
| Feb 20, 2026 | 9.75 | 9.97 | 9.42 | 9.57 | 9.57 | -2.64% | 98,851 |
| Feb 19, 2026 | 9.82 | 10.30 | 9.70 | 9.83 | 9.83 | 0.10% | 301,890 |
| Feb 18, 2026 | 9.53 | 9.98 | 9.40 | 9.82 | 9.82 | 5.25% | 259,016 |
| Feb 17, 2026 | 9.71 | 9.79 | 9.25 | 9.33 | 9.33 | -4.31% | 557,766 |
| Feb 16, 2026 | 10.80 | 10.80 | 9.71 | 9.75 | 9.75 | -9.64% | 1,858,394 |
| Feb 13, 2026 | 11.11 | 11.11 | 10.74 | 10.79 | 10.79 | -1.91% | 2,040,973 |
| Feb 12, 2026 | 11.36 | 11.36 | 10.95 | 11.00 | 11.00 | -2.40% | 1,325,817 |
| Feb 11, 2026 | 11.30 | 11.50 | 11.11 | 11.27 | 11.27 | -0.44% | 290,730 |
| Feb 10, 2026 | 11.49 | 11.55 | 11.30 | 11.32 | 11.32 | -0.44% | 1,228,029 |
| Feb 9, 2026 | 11.78 | 11.84 | 11.30 | 11.37 | 11.37 | -2.74% | 3,342,969 |
| Feb 6, 2026 | 12.00 | 12.00 | 11.65 | 11.69 | 11.69 | -1.76% | 3,990,482 |
| Feb 4, 2026 | 12.24 | 12.26 | 11.70 | 11.90 | 11.90 | -0.83% | 4,715,160 |
| Feb 3, 2026 | 12.50 | 12.50 | 11.95 | 12.00 | 12.00 | -3.92% | 1,073,552 |
| Feb 2, 2026 | 12.50 | 12.57 | 12.05 | 12.49 | 12.49 | 0.40% | 257,566 |
| Jan 30, 2026 | 12.26 | 12.78 | 12.12 | 12.44 | 12.44 | -0.96% | 1,856,915 |
| Jan 29, 2026 | 12.45 | 13.20 | 12.30 | 12.56 | 12.56 | 2.11% | 2,140,554 |
| Jan 28, 2026 | 12.55 | 12.55 | 12.05 | 12.30 | 12.30 | -0.32% | 3,231,354 |
| Jan 27, 2026 | 12.51 | 12.70 | 12.27 | 12.34 | 12.34 | -2.30% | 282,849 |
| Jan 26, 2026 | 12.99 | 13.10 | 12.60 | 12.63 | 12.63 | -1.86% | 644,019 |
| Jan 23, 2026 | 12.83 | 13.20 | 12.71 | 12.87 | 12.87 | 1.66% | 1,739,059 |
| Jan 22, 2026 | 12.15 | 13.00 | 12.13 | 12.66 | 12.66 | 3.60% | 2,329,730 |
| Jan 21, 2026 | 12.23 | 12.59 | 12.10 | 12.22 | 12.22 | -0.08% | 231,487 |
| Jan 20, 2026 | 12.50 | 12.55 | 12.08 | 12.23 | 12.23 | -1.45% | 435,336 |
| Jan 19, 2026 | 12.50 | 12.74 | 12.40 | 12.41 | 12.41 | 0.08% | 185,801 |
| Jan 16, 2026 | 12.30 | 12.74 | 12.01 | 12.40 | 12.40 | -0.08% | 391,924 |
| Jan 15, 2026 | 12.90 | 12.99 | 12.05 | 12.41 | 12.41 | -2.59% | 610,058 |
| Jan 14, 2026 | 12.60 | 13.20 | 12.60 | 12.74 | 12.74 | -1.62% | 1,165,292 |
| Jan 13, 2026 | 13.25 | 13.25 | 12.85 | 12.95 | 12.95 | -1.52% | 581,620 |
| Jan 12, 2026 | 12.83 | 13.66 | 12.65 | 13.15 | 13.15 | 2.49% | 4,125,732 |
| Jan 9, 2026 | 12.26 | 13.14 | 11.90 | 12.83 | 12.83 | 6.47% | 4,153,063 |
| Jan 8, 2026 | 12.26 | 12.26 | 11.80 | 12.05 | 12.05 | 0.67% | 953,122 |
| Jan 7, 2026 | 12.27 | 12.39 | 11.94 | 11.97 | 11.97 | -0.25% | 423,770 |
| Jan 6, 2026 | 12.30 | 12.50 | 11.91 | 12.00 | 12.00 | -1.80% | 1,690,281 |
| Jan 5, 2026 | 12.69 | 12.69 | 12.12 | 12.22 | 12.22 | -0.81% | 466,308 |
| Jan 2, 2026 | 12.71 | 12.71 | 12.25 | 12.32 | 12.32 | -1.44% | 525,844 |
| Jan 1, 2026 | 12.79 | 12.80 | 12.43 | 12.50 | 12.50 | -0.40% | 619,023 |
| Dec 31, 2025 | 12.90 | 13.20 | 12.45 | 12.55 | 12.55 | -1.80% | 1,456,961 |
| Dec 30, 2025 | 11.79 | 12.87 | 11.71 | 12.78 | 12.78 | 9.23% | 4,725,753 |
| Dec 29, 2025 | 11.90 | 12.10 | 11.50 | 11.70 | 11.70 | - | 10,850,090 |
| Dec 26, 2025 | 12.10 | 12.31 | 11.60 | 11.70 | 11.70 | -2.90% | 1,076,138 |
| Dec 24, 2025 | 12.67 | 12.67 | 12.00 | 12.05 | 12.05 | -3.21% | 666,026 |
| Dec 23, 2025 | 13.50 | 13.50 | 12.40 | 12.45 | 12.45 | -5.11% | 805,229 |
| Dec 22, 2025 | 13.50 | 13.50 | 13.06 | 13.12 | 13.12 | -1.43% | 138,901 |
| Dec 19, 2025 | 13.94 | 13.94 | 13.28 | 13.31 | 13.31 | -1.48% | 539,096 |
| Dec 18, 2025 | 14.04 | 14.04 | 13.47 | 13.51 | 13.51 | -2.45% | 556,251 |
| Dec 17, 2025 | 13.75 | 14.15 | 13.30 | 13.85 | 13.85 | 0.73% | 239,437 |
| Dec 16, 2025 | 14.09 | 14.09 | 13.71 | 13.75 | 13.75 | -0.79% | 157,168 |
| Dec 15, 2025 | 13.94 | 14.16 | 13.65 | 13.86 | 13.86 | 1.17% | 382,542 |
| Dec 12, 2025 | 13.51 | 13.85 | 13.51 | 13.70 | 13.70 | 0.51% | 222,164 |
| Dec 11, 2025 | 14.07 | 14.20 | 13.57 | 13.63 | 13.63 | -2.43% | 310,637 |
| Dec 10, 2025 | 13.50 | 14.60 | 13.32 | 13.97 | 13.97 | 5.28% | 1,381,295 |
| Dec 9, 2025 | 13.60 | 13.97 | 13.01 | 13.27 | 13.27 | -3.14% | 445,226 |
| Dec 8, 2025 | 13.75 | 14.05 | 13.53 | 13.70 | 13.70 | -0.80% | 125,288 |
| Dec 5, 2025 | 13.96 | 14.10 | 13.80 | 13.81 | 13.81 | 0.07% | 93,145 |
| 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 |