Shield Corp Ltd (SCL)

SCL
🏛️ Pakistan →
406.28
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 415.00 415.00 400.00 406.28 0.0M
2025-09-29 435.75 465.00 410.00 420.34 0.0M
2025-09-26 459.99 459.99 425.01 435.75 0.0M
2025-09-25 460.15 460.15 414.14 440.28 0.0M
2025-09-24 494.99 505.00 425.00 460.15 0.0M
2025-09-23 459.78 459.78 450.00 459.78 0.0M
2025-09-22 353.11 417.98 353.11 417.98 0.0M
2025-09-19 389.75 403.95 371.00 379.98 0.0M
2025-09-18 375.00 398.98 351.75 368.08 0.0M
2025-09-17 360.00 378.50 360.00 376.91 0.0M
2025-09-16 384.90 384.90 341.01 359.33 0.0M
2025-09-15 370.00 370.00 330.00 354.22 0.0M
2025-09-12 370.00 370.00 331.50 349.99 0.0M
2025-09-11 359.00 359.00 325.04 345.00 0.0M
2025-09-10 339.00 360.00 339.00 345.00 0.0M
2025-09-09 339.00 340.00 338.18 336.55 0.0M
2025-09-08 359.95 359.95 320.00 336.55 0.0M
2025-09-05 339.97 348.95 321.50 336.55 0.0M
2025-09-04 345.00 345.00 320.00 335.00 0.0M
2025-09-02 333.80 333.80 321.00 330.00 0.0M
2025-09-01 320.00 332.50 320.00 324.65 0.0M
2025-08-29 331.00 331.00 331.00 325.03 0.0M
2025-08-28 329.00 329.00 321.01 325.03 0.0M
2025-08-27 325.01 328.68 325.01 325.03 0.0M
2025-08-26 339.15 339.15 316.51 332.36 0.0M
2025-08-22 328.16 332.98 316.00 329.73 0.0M
2025-08-21 350.00 350.00 316.01 328.15 0.0M
2025-08-20 324.98 328.00 324.98 325.14 0.0M
2025-08-19 332.99 332.99 323.03 328.32 0.0M
2025-08-18 330.00 330.00 316.00 323.42 0.0M
2025-08-15 316.20 349.98 316.20 323.11 0.0M
2025-08-13 333.00 333.00 319.00 321.34 0.0M
2025-08-12 331.14 333.00 307.10 321.34 0.0M
2025-08-11 330.00 334.93 302.00 319.90 0.0M
2025-08-08 321.03 350.90 303.13 319.98 0.0M
2025-08-07 334.00 334.00 300.00 323.80 0.0M
2025-08-06 329.00 329.00 308.00 311.17 0.0M
2025-08-05 320.00 320.00 309.00 306.11 0.0M
2025-08-04 306.00 314.47 300.00 306.11 0.0M
2025-08-01 320.00 329.00 290.00 305.95 0.0M
2025-07-31 324.14 324.14 300.00 317.52 0.0M
2025-07-30 331.70 331.70 288.00 309.63 0.0M
2025-07-29 334.00 343.99 324.00 320.00 0.0M
2025-07-28 332.98 332.98 322.05 320.00 0.0M
2025-07-25 320.00 329.97 310.02 320.00 0.0M
2025-07-24 322.00 330.90 322.00 320.00 0.0M
2025-07-23 319.00 329.00 319.00 320.00 0.0M
2025-07-22 320.00 328.99 319.02 319.71 0.0M
2025-07-21 325.00 330.00 323.00 329.78 0.0M
2025-07-18 330.00 330.00 322.00 322.47 0.0M
2025-07-17 339.50 339.50 326.00 330.02 0.0M
2025-07-16 340.93 340.99 323.60 330.26 0.0M
2025-07-15 336.95 336.95 322.00 325.21 0.0M
2025-07-14 348.00 348.00 331.00 336.95 0.0M
2025-07-11 346.00 348.00 335.00 337.68 0.0M
2025-07-10 360.00 360.00 322.98 340.10 0.0M
2025-07-09 356.96 356.96 322.56 348.10 0.0M
2025-07-08 347.00 351.00 335.00 347.35 0.0M
2025-07-07 340.00 379.00 315.00 333.13 0.0M
2025-07-04 351.37 352.97 337.37 346.52 0.0M
2025-07-03 330.00 349.95 329.99 349.91 0.0M
2025-07-02 316.00 339.99 315.00 318.14 0.0M
2025-07-01 349.99 349.99 314.00 322.45 0.0M
2025-06-30 324.00 326.68 315.00 326.68 0.0M
2025-06-27 277.00 302.71 277.00 296.98 0.0M
2025-06-26 274.00 280.00 274.00 275.19 0.0M
2025-06-25 270.10 280.00 269.00 269.14 0.0M
2025-06-24 275.00 275.00 265.10 265.53 0.0M
2025-06-23 261.00 261.00 245.10 265.53 0.0M
2025-06-20 270.00 270.00 270.00 265.53 0.0M
2025-06-19 260.10 274.00 260.10 265.53 0.0M
2025-06-18 270.00 275.00 262.63 269.89 0.0M
2025-06-17 260.00 270.00 260.00 269.89 0.0M
2025-06-16 277.00 285.00 267.00 269.89 0.0M
2025-06-13 279.00 296.00 270.00 272.14 0.0M
2025-06-12 278.00 299.26 277.99 297.46 0.0M
2025-06-11 260.00 282.00 260.00 277.94 0.0M
2025-06-10 283.00 283.25 283.00 283.66 0.0M
2025-06-05 256.03 290.00 256.03 283.66 0.0M
2025-06-04 270.31 270.31 270.00 274.91 0.0M
2025-06-03 274.91 274.91 274.91 274.91 0.0M
2025-06-02 275.00 276.86 270.00 274.91 0.0M
2025-05-30 285.00 285.00 270.00 279.93 0.0M
2025-05-29 276.00 276.00 260.05 260.96 0.0M
2025-05-27 259.00 278.68 254.00 274.28 0.0M
2025-05-26 283.00 283.00 258.00 274.28 0.0M
2025-05-23 285.07 285.07 260.00 274.28 0.0M
2025-05-22 260.73 286.80 260.73 285.07 0.0M
2025-05-21 262.00 270.00 250.00 260.73 0.0M
2025-05-20 265.10 269.50 250.00 265.01 0.0M
2025-05-19 275.00 275.99 265.00 265.10 0.0M
2025-05-16 252.00 276.00 252.00 275.90 0.0M
2025-05-15 267.00 277.99 267.00 278.63 0.0M
2025-05-14 278.00 278.00 269.01 278.63 0.0M
2025-05-13 275.00 275.00 265.50 278.63 0.0M
2025-05-12 306.82 306.82 260.10 278.63 0.0M
2025-05-09 289.00 289.00 266.00 278.93 0.0M
2025-05-08 255.00 289.90 240.00 287.76 0.0M
2025-05-07 241.00 267.00 241.00 264.52 0.0M
2025-05-06 289.30 289.30 238.00 257.43 0.0M
2025-05-05 271.01 271.01 261.11 263.00 0.0M
2025-05-02 265.00 290.00 249.84 271.01 0.0M
2025-04-30 300.00 305.00 276.97 277.60 0.0M
2025-04-29 305.80 305.80 280.00 307.74 0.0M
2025-04-28 319.00 319.00 303.50 307.74 0.0M
2025-04-25 319.00 334.99 300.00 319.83 0.0M
2025-04-24 252.05 307.02 252.05 305.71 0.0M
2025-04-23 261.00 284.99 261.00 279.11 0.0M
2025-04-22 286.98 286.98 285.00 279.11 0.0M
2025-04-21 270.00 286.50 254.36 279.11 0.0M
2025-04-18 278.00 278.00 272.12 282.62 0.0M
2025-04-17 265.00 284.99 265.00 282.62 0.0M
2025-04-16 288.99 288.99 265.00 282.62 0.0M
2025-04-15 263.50 265.96 254.25 265.96 0.0M
2025-04-14 241.42 263.99 241.00 241.78 0.0M
2025-04-10 265.00 265.00 253.80 241.78 0.0M
2025-04-09 229.30 264.99 229.30 241.78 0.0M
2025-04-08 240.00 276.99 240.00 254.68 0.0M
2025-04-07 236.01 269.00 229.21 254.68 0.0M
2025-04-04 269.20 269.20 252.28 254.68 0.0M
2025-04-03 252.27 270.00 252.27 254.68 0.0M
2025-03-27 255.00 273.89 255.00 259.34 0.0M
2025-03-26 277.00 277.00 256.00 265.52 0.0M
2025-03-25 260.00 280.00 249.19 254.08 0.0M
2025-03-24 272.00 286.66 255.40 276.88 0.0M
2025-03-21 256.11 256.11 256.00 260.60 0.0M
2025-03-19 256.80 264.11 256.80 260.60 0.0M
2025-03-18 267.00 267.00 255.40 260.60 0.0M
2025-03-17 264.00 265.00 256.00 260.00 0.0M
2025-03-14 269.00 269.00 268.00 260.00 0.0M
2025-03-13 256.00 256.00 256.00 260.00 0.0M
2025-03-11 255.00 269.99 255.00 260.00 0.0M
2025-03-07 267.00 270.00 260.00 268.00 0.0M
2025-03-06 265.00 273.00 265.00 267.74 0.0M
2025-03-05 265.11 269.30 265.11 265.20 0.0M
2025-03-04 270.00 273.90 256.40 265.20 0.0M
2025-03-03 258.01 274.98 258.00 265.20 0.0M
2025-02-28 270.00 298.00 265.00 285.67 0.0M
2025-02-27 290.00 295.00 261.02 282.00 0.0M
2025-02-26 270.00 296.41 270.00 289.73 0.0M
2025-02-25 270.00 270.00 265.00 269.46 0.0M
2025-02-21 273.00 277.00 256.21 276.73 0.0M
2025-02-20 273.96 273.99 260.02 273.69 0.0M
2025-02-19 262.00 275.00 259.00 259.00 0.0M
2025-02-18 273.49 273.49 273.49 283.22 0.0M
2025-02-17 260.00 260.00 260.00 283.22 0.0M
2025-02-14 260.01 284.99 260.00 283.22 0.0M
2025-02-13 260.00 273.00 260.00 273.00 0.0M
2025-02-11 275.00 275.00 275.00 273.97 0.0M
2025-02-10 266.00 266.00 266.00 273.97 0.0M
2025-02-07 252.00 274.00 243.00 273.97 0.0M
2025-02-04 268.00 269.49 260.11 268.07 0.0M
2025-01-31 261.00 261.00 261.00 261.00 0.0M
2025-01-30 260.00 266.00 260.00 261.00 0.0M
2025-01-29 266.00 266.00 261.00 261.00 0.0M
2025-01-28 260.00 260.01 260.00 261.00 0.0M
2025-01-27 272.00 272.00 260.00 261.00 0.0M
2025-01-24 270.00 270.00 261.00 261.00 0.0M
2025-01-23 274.99 274.99 261.00 261.26 0.0M
2025-01-22 261.01 261.01 261.01 261.01 0.0M
2025-01-21 261.01 278.00 261.01 271.95 0.0M
2025-01-20 263.00 272.00 260.00 271.95 0.0M
2025-01-17 260.00 278.00 260.00 274.30 0.0M
2025-01-16 262.50 275.00 262.50 274.30 0.0M
2025-01-15 278.00 278.00 261.01 267.18 0.0M
2025-01-14 280.00 280.00 260.00 267.18 0.0M
2025-01-13 260.00 281.99 260.00 263.78 0.0M
2025-01-10 263.00 286.00 261.01 263.78 0.0M
2025-01-09 279.00 300.00 260.02 279.90 0.0M
2025-01-08 273.99 283.00 260.00 278.75 0.0M
2025-01-07 274.00 275.00 250.00 265.21 0.0M
2025-01-06 281.66 281.66 253.49 270.00 0.0M
2025-01-03 275.00 288.88 260.00 278.00 0.0M
2025-01-02 298.00 298.00 265.00 270.00 0.0M
2025-01-01 290.00 290.00 270.00 279.00 0.0M