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

SHEL · OIL & GAS MARKETING COMPANIES

SHEL share price history Shell Pakistan Limited

Shell Pakistan Limited (SHEL) has 2,096 daily sessions on file, from 15 Sep 2016 to 28 Feb 2025. The last close was Rs 185.01. 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 373.53
Last session
28 Feb 2025close Rs 185.01
Sessions on file
2,096102 months
Highest close
Rs 654.463 Apr 2017
Lowest close
Rs 68.3629 May 2023

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 28 Feb 2025.

Month-end closes

SHEL month-end close

362534706872025-022016-092020-12SHEL month-end close
Sep 2016 to Feb 2025, 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 28 Feb 2025.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Feb 2025185.01203.48170.051,965,02719
Jan 2025181.38213.87175.861,649,61423
Dec 2024212.55245.10172.059,645,28121
Nov 2024165.70165.70141.384,628,56721
Oct 2024141.95157.15141.955,048,60723
Sep 2024146.89150.18140.122,461,30220
Aug 2024144.79147.13140.7412,466,54021
Jul 2024141.36154.55134.0825,700,01421
Jun 2024134.10139.47133.767,736,96417
May 2024129.10147.78129.106,551,24021
Apr 2024144.98154.27144.9814,745,33118
Mar 2024149.88165.16147.2132,696,44521
Feb 2024148.08151.21131.868,432,93319
Jan 2024137.04162.27135.8913,229,00423
Dec 2023150.47176.87145.9624,948,97120
Nov 2023165.25172.64147.9445,155,19721
Oct 2023163.92163.92139.9059,629,60222
Sep 2023134.72142.66132.7014,515,11420
Aug 2023130.50146.16130.1831,242,42522
Jul 2023148.70149.11110.5047,437,34420
Jun 2023115.65116.1969.9943,626,80019
May 202370.7978.3968.363,995,40022
Apr 202377.7478.8174.942,419,40016
Mar 202378.4191.0278.294,647,00022
Feb 202387.99104.4587.993,735,20020
Jan 2023104.84109.26102.553,400,00022
Dec 2022107.44126.80104.492,568,00022
Nov 2022127.33135.68126.277,333,70021
Oct 2022130.29137.59124.0119,116,20021
Sep 2022125.83130.35121.819,716,70022
Aug 2022128.84128.84118.2811,523,30021
Jul 2022118.91122.56118.272,443,90018
Jun 2022118.13119.45110.532,620,70022
May 2022114.49115.11105.131,981,00018
Apr 2022116.04123.98111.282,808,50020
Mar 2022116.00122.41110.952,860,20022
Feb 2022120.93140.14115.697,083,90020
Jan 2022121.96124.98119.621,905,00021
Dec 2021121.19127.87110.103,688,50023
Nov 2021126.63144.12122.105,222,80022
Oct 2021139.73144.94131.281,871,40020
Sep 2021135.36151.81134.521,917,20022
Aug 2021151.75169.38151.622,703,00020
Jul 2021163.31182.94163.314,003,50019
Jun 2021175.20185.50173.188,967,00022
May 2021174.33174.33149.295,185,30015
Apr 2021150.80165.31148.895,867,20022
Mar 2021153.92196.29152.599,122,80022
Feb 2021198.92211.68198.928,730,90019
Jan 2021201.18280.91199.8310,181,70021
Dec 2020277.43281.28235.6315,960,30022
Nov 2020242.16245.76222.364,711,10021
Oct 2020236.79265.67218.529,741,30021
Sep 2020245.46268.81239.788,449,70022
Aug 2020266.53281.07227.517,542,10020
Jul 2020245.57245.57182.829,027,90022
Jun 2020182.58190.81152.354,017,90022
May 2020177.02194.10150.334,115,20016
Apr 2020139.85139.85115.702,486,90022
Mar 2020116.56184.68109.411,376,10021
Feb 2020178.59212.63177.361,109,50019
Jan 2020220.13245.43211.554,884,60023
Dec 2019253.41253.41194.045,965,00021
Nov 2019193.42193.42153.103,435,10021
Oct 2019152.87165.40134.822,289,40023
Sep 2019136.37136.37120.931,049,40019
Aug 2019121.50172.14121.50286,60018
Jul 2019173.38186.00163.00184,70023
Jun 2019182.46224.77180.98712,60016
May 2019229.33248.17221.14595,80021
Apr 2019253.29265.53241.06277,00022
Mar 2019263.23299.72237.92969,30021
Feb 2019304.18316.36293.011,074,20019
Jan 2019314.91314.91256.572,321,30023
Dec 2018306.60306.60235.40774,80020
Nov 2018266.44285.38266.44620,70021
Oct 2018270.50292.00233.02835,50023
Sep 2018293.65308.89291.57260,70018
Aug 2018305.93350.83303.53978,70019
Jul 2018339.64339.64300.241,611,30021
Jun 2018316.09358.45308.001,303,10018
May 2018342.89350.01318.06569,50022
Apr 2018349.78391.37342.081,537,80021
Mar 2018364.24364.70321.361,430,10021
Feb 2018320.07362.74314.201,501,30019
Jan 2018345.75361.50304.083,068,20023
Dec 2017307.18312.31297.761,123,20019
Nov 2017301.82367.51301.82713,10022
Oct 2017331.60407.94331.60406,40022
Sep 2017415.86420.00400.32538,90019
Aug 2017413.70595.00404.59261,70022
Jul 2017576.06576.06530.01302,95021
Jun 2017575.37622.09531.00340,20018
May 2017623.24648.00618.53790,80022
Apr 2017627.94654.46581.912,624,00020
Mar 2017652.25652.25597.362,686,80022
Feb 2017597.71638.75520.331,697,60020
Jan 2017514.12556.98507.692,303,90022
Dec 2016517.30517.30477.422,526,20021
Nov 2016473.86490.36424.315,320,50022
Oct 2016404.11515.45396.873,286,90019
Sep 2016410.06410.06361.211,179,10012

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 28 Feb 2025.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
28 Feb 2025185.01-2.18%37,395
27 Feb 2025189.13+0.45%19,669
26 Feb 2025188.29-2.80%59,445
25 Feb 2025193.72-1.30%69,478
24 Feb 2025196.27-2.81%102,644
21 Feb 2025201.94-0.76%379,423
20 Feb 2025203.48+10.00%293,596
19 Feb 2025184.980.00%18,652
18 Feb 2025184.98+1.62%17,270
17 Feb 2025182.03-1.17%26,877
14 Feb 2025184.18-2.24%46,170
13 Feb 2025188.40-3.41%78,443
12 Feb 2025195.06-0.89%294,286
11 Feb 2025196.81+10.00%240,778
10 Feb 2025178.92+4.47%78,712
7 Feb 2025171.26+0.71%83,186
6 Feb 2025170.05-0.40%47,767
4 Feb 2025170.73-1.90%43,566
3 Feb 2025174.04-4.05%27,670
31 Jan 2025181.38+1.78%68,606
30 Jan 2025178.20+1.33%52,703
29 Jan 2025175.86-0.80%44,305
28 Jan 2025177.27-2.26%33,588
27 Jan 2025181.37-5.65%63,274
24 Jan 2025192.24-0.38%56,573
23 Jan 2025192.97-0.92%49,004
22 Jan 2025194.77-2.64%37,735
21 Jan 2025200.05-0.76%30,362
20 Jan 2025201.59-0.30%33,756
17 Jan 2025202.20-0.41%67,302
16 Jan 2025203.03-2.67%30,955
15 Jan 2025208.60-0.91%84,539
14 Jan 2025210.52+3.22%174,346
13 Jan 2025203.95+1.52%54,227
10 Jan 2025200.90+1.80%78,044
9 Jan 2025197.35-2.52%78,665
8 Jan 2025202.45-2.02%55,371
7 Jan 2025206.63-1.54%88,842
6 Jan 2025209.86-1.87%105,493
3 Jan 2025213.87+0.72%195,769
2 Jan 2025212.34-0.56%48,707
1 Jan 2025213.54+0.47%117,448
31 Dec 2024212.55-0.90%225,795
30 Dec 2024214.47+6.03%189,360
27 Dec 2024202.28-4.11%211,270
26 Dec 2024210.94-6.98%186,645
24 Dec 2024226.78-1.16%410,245
23 Dec 2024229.44+9.92%665,785
20 Dec 2024208.73+2.76%140,978
19 Dec 2024203.13-7.72%352,057
18 Dec 2024220.13-5.78%316,327
17 Dec 2024233.63-4.68%300,952
16 Dec 2024245.10+2.57%431,143
13 Dec 2024238.96-1.65%387,483
12 Dec 2024242.96+5.11%946,926
11 Dec 2024231.14+10.00%1,363,750
10 Dec 2024210.13+2.45%603,524
9 Dec 2024205.11+6.94%530,884
6 Dec 2024191.80+8.72%814,809
5 Dec 2024176.42+1.39%445,834

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 28 Feb 2025.

Download every daily close

SHEL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,096 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 SHEL

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 .