SUPER
WAITLIST
  1. Home
  2. Stocks
  3. ASC
  4. History

ASC · FOOD & PERSONAL CARE PRODUCTS

ASC share price history Al Shaheer Corporation Limited

Al Shaheer Corporation Limited (ASC) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 7.79. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 58.96
Last session
13 Nov 2026close Rs 7.79
Sessions on file
2,519123 months
Highest close
Rs 67.015 Oct 2016
Lowest close
Rs 4.889 May 2025

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ASC month-end close

22446672026-112016-092021-10ASC month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 20267.797.917.567,146,3189
Oct 20267.758.367.5719,400,35222
Sep 20268.5210.198.0427,272,23522
Aug 202610.7714.0010.7729,875,66319
Jul 202613.9314.8812.5266,372,12423
Jun 202613.4913.4910.7238,016,99020
May 202610.8611.5810.3629,234,72917
Apr 202611.0311.089.7135,112,67422
Mar 20269.7110.299.029,598,83120
Feb 202610.0312.499.3324,177,36119
Jan 202612.4413.1511.9728,783,14122
Dec 202512.5514.0011.7025,049,35922
Nov 202514.0015.5613.8610,689,77020
Oct 202515.2217.6212.0893,196,07323
Sep 202517.0020.2317.0040,333,08522
Aug 202520.4921.687.39265,728,14920
Jul 20257.508.227.4018,569,28023
Jun 20257.727.727.1417,955,25019
May 20257.478.464.8868,961,78120
Apr 20256.328.226.3221,952,02620
Mar 20257.238.057.0026,100,30119
Feb 20256.947.015.6851,251,06819
Jan 20256.067.626.068,370,73223
Dec 20247.628.707.0249,993,76121
Nov 20247.107.105.0455,754,94621
Oct 20245.946.405.8321,398,00923
Sep 20246.296.826.0821,238,77120
Aug 20246.727.106.5024,529,18821
Jul 20246.958.246.9542,845,98221
Jun 20248.079.248.0713,299,37517
May 20249.239.238.7116,356,46021
Apr 20248.919.268.8612,354,61218
Mar 20249.2610.209.1513,428,54021
Feb 20249.2610.248.857,760,42319
Jan 20249.6912.769.6718,272,75623
Dec 202312.4113.359.13118,895,17020
Nov 20238.679.158.0258,855,67221
Oct 20238.6510.257.4271,421,61922
Sep 202310.3011.669.5069,812,38620
Aug 20238.8910.168.8018,968,93122
Jul 20239.299.757.8110,777,47020
Jun 20237.237.946.246,961,56619
May 20237.509.117.394,464,37622
Apr 20239.169.279.002,197,14716
Mar 20239.549.668.908,839,62922
Feb 20239.6710.529.274,299,43420
Jan 20239.4810.639.485,619,82622
Dec 202210.2011.459.7213,373,97822
Nov 202211.3913.2511.2415,805,56021
Oct 202212.8113.5811.2621,549,27221
Sep 202211.3411.349.0122,382,50022
Aug 20229.029.768.4616,837,50021
Jul 20228.419.378.037,107,50018
Jun 20229.049.819.0413,659,00022
May 20229.9010.269.388,898,50018
Apr 202210.4312.0010.4311,940,00020
Mar 202211.1312.8010.1215,920,00022
Feb 202212.4915.4812.2911,753,00020
Jan 202215.3615.3613.5533,182,50021
Dec 202113.4814.4411.7130,346,50023
Nov 202113.8614.6813.1637,850,00022
Oct 202113.5914.6612.6838,634,00020
Sep 202114.2017.9613.4565,359,50022
Aug 202117.8920.2617.3983,011,00020
Jul 202119.6820.7918.34144,560,50019
Jun 202119.9320.4416.47237,567,00022
May 202116.8316.8313.1663,500,00015
Apr 202113.5615.2213.5635,030,50022
Mar 202115.2616.1013.4884,011,50022
Feb 202114.8216.8014.8278,351,50019
Jan 202115.9317.1715.52100,510,50021
Dec 202015.5417.9915.5478,936,50022
Nov 202018.0620.8117.17105,250,00021
Oct 202018.3220.4717.4994,418,50021
Sep 202019.1621.3914.97151,322,00022
Aug 202015.2815.2812.7951,189,50020
Jul 202013.4613.7711.9042,770,00022
Jun 202011.4412.1511.1734,554,00022
May 202010.9410.949.7611,924,00016
Apr 202010.1610.189.1820,815,50022
Mar 20209.4913.376.6117,158,50021
Feb 202012.1313.2312.0115,942,50019
Jan 202013.0014.9312.4015,391,00023
Dec 201914.1317.4113.3811,871,50021
Nov 201916.4716.4712.9927,929,50021
Oct 201914.4814.489.8916,275,50023
Sep 201910.8911.5010.475,160,00019
Aug 201911.4812.5910.502,715,50018
Jul 201911.0813.0510.701,165,50023
Jun 201912.6014.2612.362,841,00016
May 201912.9514.0110.573,372,00021
Apr 201914.1517.6513.4110,894,50022
Mar 201917.9822.3417.474,256,50021
Feb 201921.1527.0821.1511,313,50019
Jan 201926.5726.5723.106,143,50023
Dec 201823.9324.6523.092,531,50020
Nov 201825.2427.6424.007,744,50021
Oct 201823.9327.0622.206,889,00023
Sep 201827.5031.5227.407,068,50018
Aug 201831.7031.7028.2713,458,00019
Jul 201829.0029.1625.034,604,50021
Jun 201827.2530.0826.966,630,00018
May 201827.7028.2523.915,365,50022
Apr 201828.8831.5926.9011,477,00021
Mar 201830.6230.6223.6522,431,00021
Feb 201823.3227.9423.208,247,50019
Jan 201825.7526.8722.3210,931,50023
Dec 201722.2223.9921.564,832,00019
Nov 201724.4326.2623.865,351,50022
Oct 201724.2130.1823.863,425,00022
Sep 201731.6231.6228.546,424,00019
Aug 201731.0841.5531.084,698,50022
Jul 201738.6639.4337.281,481,00021
Jun 201740.1144.2038.075,340,00018
May 201745.3147.1144.398,425,50022
Apr 201745.0547.6945.0511,369,50020
Mar 201746.8049.5144.8017,030,50022
Feb 201744.7653.4144.7612,925,50020
Jan 201753.7660.2353.7617,049,00022
Dec 201657.4060.0554.1019,767,50021
Nov 201654.1854.2250.0611,296,50022
Oct 201649.6367.0147.8717,680,50019
Sep 201663.7965.4358.9628,356,00012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 20267.79-0.76%565,040
12 Nov 20267.85-0.76%421,714
11 Nov 20267.91+0.13%438,522
10 Nov 20267.90+1.80%3,226,552
6 Nov 20267.76-1.65%389,313
5 Nov 20267.89+2.47%483,423
4 Nov 20267.70+1.85%332,063
3 Nov 20267.56-0.53%148,856
2 Nov 20267.60-1.94%1,140,835
30 Oct 20267.75+0.78%259,990
29 Oct 20267.69+1.59%575,392
28 Oct 20267.57-1.43%299,316
27 Oct 20267.68+0.92%108,329
26 Oct 20267.61-0.65%178,625
23 Oct 20267.66-1.29%838,568
22 Oct 20267.76-0.89%86,449
21 Oct 20267.83+0.38%1,182,923
20 Oct 20267.80-1.02%288,170
19 Oct 20267.88-0.88%1,168,737
16 Oct 20267.95-1.24%280,154
15 Oct 20268.05-1.47%578,754
14 Oct 20268.17+2.12%4,427,815
13 Oct 20268.00+3.23%3,577,907
12 Oct 20267.75-1.90%991,171
9 Oct 20267.900.00%197,743
8 Oct 20267.90+0.38%307,032
7 Oct 20267.87-1.75%866,050
6 Oct 20268.01-2.67%1,558,721
5 Oct 20268.23-1.56%510,032
2 Oct 20268.36+0.24%640,725
1 Oct 20268.34-2.11%477,749
30 Sep 20268.52+1.55%152,054
29 Sep 20268.39-2.44%278,214
28 Sep 20268.60+0.94%105,344
25 Sep 20268.52-2.74%390,614
24 Sep 20268.76-0.68%370,580
23 Sep 20268.82+2.56%1,082,216
22 Sep 20268.60-1.38%324,584
21 Sep 20268.72+5.57%1,112,313
18 Sep 20268.26+0.73%210,732
17 Sep 20268.20+1.36%101,938
16 Sep 20268.090.00%147,509
15 Sep 20268.09+0.62%182,657
14 Sep 20268.04-1.23%294,886
11 Sep 20268.14-2.98%1,115,128
10 Sep 20268.39-8.41%2,874,973
9 Sep 20269.16-1.72%758,197
8 Sep 20269.32-2.61%536,925
7 Sep 20269.57-3.33%595,550
4 Sep 20269.90-2.85%2,702,685
3 Sep 202610.19+9.10%3,612,013
2 Sep 20269.34-3.61%989,494
1 Sep 20269.69-10.03%9,333,629
31 Aug 202610.77-10.03%4,037,050
28 Aug 202611.97-2.60%594,201
27 Aug 202612.29-1.29%586,591
25 Aug 202612.45-0.56%328,481
24 Aug 202612.52-1.57%319,180
21 Aug 202612.72-1.09%169,887
20 Aug 202612.86-0.46%803,486

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ASC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on ASC

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .