Shield Corporation Limited (PSX:SCL)
Pakistan
· Delayed Price · Currency is PKR 484.42
+3.80 (0.79%)
At close: Dec 5, 2025
Shield Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 485.00 | 490.25 | 480.00 | 484.42 | 484.42 | 0.79% | 804 |
| Dec 4, 2025 | 480.02 | 497.99 | 480.00 | 480.62 | 480.62 | -1.08% | 443 |
| Dec 3, 2025 | 508.00 | 509.99 | 475.02 | 485.87 | 485.87 | -5.01% | 2,904 |
| Dec 2, 2025 | 528.99 | 528.99 | 502.51 | 511.47 | 511.47 | 0.77% | 669 |
| Dec 1, 2025 | 503.10 | 559.98 | 491.00 | 507.58 | 507.58 | -6.52% | 4,451 |
| Nov 28, 2025 | 540.12 | 559.99 | 540.12 | 542.96 | 542.96 | -0.37% | 485 |
| Nov 27, 2025 | 567.00 | 567.00 | 520.10 | 544.99 | 544.99 | -4.05% | 6,604 |
| Nov 26, 2025 | 625.00 | 649.99 | 538.06 | 568.00 | 568.00 | -4.91% | 19,403 |
| Nov 25, 2025 | 560.00 | 597.36 | 560.00 | 597.36 | 597.36 | 10.00% | 16,038 |
| Nov 24, 2025 | 543.05 | 543.05 | 540.05 | 543.05 | 543.05 | 10.00% | 27,264 |
| Nov 21, 2025 | 493.68 | 493.68 | 493.68 | 493.68 | 493.68 | 10.00% | 1,490 |
| Nov 20, 2025 | 448.80 | 448.80 | 448.80 | 448.80 | 448.80 | 10.00% | 1,775 |
| Nov 19, 2025 | 383.50 | 408.00 | 350.00 | 408.00 | 408.00 | 10.00% | 3,333 |
| Nov 18, 2025 | 383.00 | 383.99 | 362.00 | 370.91 | 370.91 | - | 44 |
| Nov 17, 2025 | 383.00 | 383.00 | 350.00 | 370.91 | 370.91 | 2.57% | 451 |
| Nov 14, 2025 | 366.00 | 383.50 | 360.00 | 361.61 | 361.61 | -0.95% | 568 |
| Nov 13, 2025 | 383.00 | 383.00 | 360.01 | 365.07 | 365.07 | -0.91% | 83 |
| Nov 12, 2025 | 360.00 | 384.00 | 360.00 | 368.41 | 368.41 | - | 46 |
| Nov 11, 2025 | 365.00 | 375.00 | 360.00 | 368.41 | 368.41 | -1.47% | 869 |
| Nov 10, 2025 | 375.00 | 375.00 | 355.00 | 373.92 | 373.92 | 3.55% | 1,655 |
| Nov 7, 2025 | 368.98 | 368.98 | 360.00 | 361.10 | 361.10 | 2.24% | 515 |
| Nov 6, 2025 | 344.86 | 370.00 | 344.86 | 353.18 | 353.18 | 2.41% | 140 |
| Nov 5, 2025 | 338.11 | 372.88 | 338.11 | 344.86 | 344.86 | -7.84% | 1,626 |
| Nov 4, 2025 | 375.00 | 375.00 | 374.00 | 374.20 | 374.20 | 0.32% | 83 |
| Nov 3, 2025 | 375.00 | 375.00 | 375.00 | 373.00 | 373.00 | - | 14 |
| Oct 31, 2025 | 373.01 | 373.01 | 365.00 | 373.00 | 373.00 | -0.87% | 1,785 |
| Oct 30, 2025 | 375.00 | 387.98 | 375.00 | 376.28 | 376.28 | -3.17% | 444 |
| Oct 29, 2025 | 390.00 | 391.00 | 371.62 | 388.58 | 388.58 | 4.93% | 578 |
| Oct 28, 2025 | 390.00 | 398.00 | 370.00 | 370.31 | 370.31 | -2.10% | 672 |
| Oct 27, 2025 | 394.40 | 394.40 | 371.57 | 378.24 | 378.24 | 1.80% | 138 |
| Oct 24, 2025 | 385.00 | 388.90 | 384.99 | 371.56 | 371.56 | 0.40% | 59 |
| Oct 23, 2025 | 372.00 | 384.13 | 370.01 | 370.09 | 370.09 | -3.66% | 685 |
| Oct 22, 2025 | 371.20 | 384.99 | 370.00 | 384.13 | 384.13 | - | 61 |
| Oct 21, 2025 | 370.00 | 388.88 | 370.00 | 384.13 | 384.13 | 1.13% | 166 |
| Oct 20, 2025 | 370.00 | 380.00 | 370.00 | 379.82 | 379.82 | 2.81% | 92 |
| Oct 17, 2025 | 398.00 | 398.00 | 369.00 | 369.44 | 369.44 | -3.68% | 2,023 |
| Oct 16, 2025 | 370.00 | 385.00 | 370.00 | 383.54 | 383.54 | 0.40% | 1,127 |
| Oct 15, 2025 | 368.00 | 385.00 | 368.00 | 382.00 | 382.00 | 4.31% | 789 |
| Oct 14, 2025 | 390.00 | 390.00 | 358.00 | 366.20 | 366.20 | -5.30% | 891 |
| Oct 13, 2025 | 375.50 | 395.00 | 355.00 | 386.71 | 386.71 | -0.94% | 697 |
| Oct 10, 2025 | 350.65 | 397.85 | 350.65 | 390.38 | 390.38 | 7.60% | 852 |
| Oct 9, 2025 | 364.57 | 370.00 | 352.00 | 362.82 | 362.82 | -0.48% | 436 |
| Oct 8, 2025 | 393.00 | 393.00 | 364.00 | 364.57 | 364.57 | -4.01% | 329 |
| Oct 7, 2025 | 390.00 | 394.00 | 358.50 | 379.79 | 379.79 | -0.20% | 720 |
| Oct 6, 2025 | 384.99 | 390.00 | 379.00 | 380.55 | 380.55 | -1.41% | 87 |
| Oct 3, 2025 | 397.77 | 397.77 | 360.02 | 385.98 | 385.98 | -2.10% | 87 |
| Oct 2, 2025 | 390.00 | 400.00 | 388.00 | 394.24 | 394.24 | 1.09% | 996 |
| Oct 1, 2025 | 414.99 | 414.99 | 385.00 | 390.00 | 390.00 | -4.01% | 2,339 |
| 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 |
| Jul 17, 2025 | 339.50 | 339.50 | 326.00 | 330.02 | 330.02 | -0.07% | 620 |
| Jul 16, 2025 | 340.93 | 340.99 | 323.60 | 330.26 | 330.26 | 1.55% | 131 |