Shell Pakistan Limited (SHEL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 143.10 | 143.60 | 140.55 | 141.41 | 141.41 | 181,281 |
| 21 May 2024 | 144.62 | 144.62 | 143.00 | 143.02 | 143.02 | 90,171 |
| 20 May 2024 | 143.11 | 143.99 | 141.79 | 143.42 | 143.42 | 161,691 |
| 17 May 2024 | 145.00 | 145.00 | 142.98 | 143.11 | 143.11 | 171,057 |
| 16 May 2024 | 146.00 | 146.59 | 143.16 | 144.22 | 144.22 | 238,862 |
| 15 May 2024 | 147.80 | 147.80 | 145.26 | 145.85 | 145.85 | 166,245 |
| 14 May 2024 | 146.90 | 149.50 | 145.50 | 146.06 | 146.06 | 610,281 |
| 13 May 2024 | 146.17 | 147.30 | 144.00 | 146.47 | 146.47 | 283,406 |
| 10 May 2024 | 146.10 | 147.50 | 146.00 | 146.13 | 146.13 | 218,059 |
| 09 May 2024 | 146.25 | 147.64 | 145.55 | 146.10 | 146.10 | 266,144 |
| 08 May 2024 | 148.50 | 148.50 | 145.00 | 145.96 | 145.96 | 177,088 |
| 07 May 2024 | 148.99 | 149.22 | 146.10 | 147.10 | 147.10 | 246,893 |
| 06 May 2024 | 148.99 | 149.50 | 146.16 | 147.78 | 147.78 | 392,713 |
| 03 May 2024 | 143.00 | 146.00 | 143.00 | 145.64 | 145.64 | 260,450 |
| 02 May 2024 | 145.01 | 145.25 | 143.00 | 143.48 | 143.48 | 207,110 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 145.00 | 148.50 | 144.01 | 144.98 | 144.98 | 682,914 |
| 29 Apr 2024 | 146.15 | 148.29 | 145.82 | 146.17 | 146.17 | 468,999 |
| 26 Apr 2024 | 150.48 | 151.40 | 146.00 | 147.14 | 147.14 | 1,382,008 |
| 25 Apr 2024 | 151.80 | 155.00 | 148.00 | 150.15 | 150.15 | 1,174,439 |
| 24 Apr 2024 | 152.00 | 153.88 | 151.11 | 151.87 | 151.87 | 374,570 |
| 23 Apr 2024 | 154.18 | 155.48 | 151.53 | 152.36 | 152.36 | 563,662 |
| 22 Apr 2024 | 152.90 | 156.70 | 151.80 | 154.15 | 154.15 | 1,484,423 |
| 19 Apr 2024 | 151.44 | 153.50 | 151.01 | 151.83 | 151.83 | 550,881 |
| 18 Apr 2024 | 153.25 | 155.32 | 151.50 | 152.31 | 152.31 | 458,109 |
| 17 Apr 2024 | 151.01 | 156.83 | 150.02 | 154.27 | 154.27 | 2,427,495 |
| 16 Apr 2024 | 154.48 | 154.48 | 150.50 | 150.95 | 150.95 | 1,034,512 |
| 15 Apr 2024 | 150.70 | 153.99 | 150.00 | 153.53 | 153.53 | 770,022 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 153.60 | 155.25 | 152.11 | 152.39 | 152.39 | 564,803 |
| 08 Apr 2024 | 152.05 | 154.80 | 152.00 | 153.60 | 153.60 | 643,485 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 151.61 | 156.40 | 151.10 | 151.87 | 151.87 | 1,415,010 |
| 03 Apr 2024 | 148.10 | 151.75 | 148.10 | 151.16 | 151.16 | 303,945 |
| 02 Apr 2024 | 148.90 | 152.42 | 148.90 | 150.57 | 150.57 | 285,893 |
| 01 Apr 2024 | 151.00 | 151.00 | 148.16 | 148.91 | 148.91 | 160,161 |
| 28 Mar 2024 | 154.00 | 156.20 | 152.80 | 153.65 | 153.65 | 699,175 |
| 27 Mar 2024 | 156.25 | 156.25 | 152.60 | 153.21 | 153.21 | 445,551 |
| 26 Mar 2024 | 160.96 | 161.00 | 154.50 | 156.07 | 156.07 | 1,408,215 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 156.51 | 162.25 | 155.00 | 157.82 | 157.82 | 1,056,114 |
| 21 Mar 2024 | 160.00 | 160.25 | 155.61 | 156.41 | 156.41 | 586,147 |
| 20 Mar 2024 | 160.20 | 162.40 | 158.00 | 159.20 | 159.20 | 666,438 |
| 19 Mar 2024 | 159.11 | 164.00 | 158.70 | 159.71 | 159.71 | 1,484,322 |
| 18 Mar 2024 | 157.86 | 160.90 | 157.00 | 158.27 | 158.27 | 595,118 |
| 15 Mar 2024 | 158.05 | 162.50 | 156.50 | 157.26 | 157.26 | 1,178,115 |
| 14 Mar 2024 | 152.75 | 158.00 | 152.75 | 157.15 | 157.15 | 866,192 |
| 13 Mar 2024 | 154.00 | 158.00 | 150.00 | 151.78 | 151.78 | 1,249,230 |
| 12 Mar 2024 | 160.25 | 161.84 | 153.00 | 153.42 | 153.42 | 1,001,214 |
| 11 Mar 2024 | 166.85 | 168.48 | 160.11 | 160.84 | 160.84 | 2,421,789 |
| 08 Mar 2024 | 155.00 | 166.27 | 154.31 | 165.16 | 165.16 | 4,019,494 |
| 07 Mar 2024 | 154.80 | 158.50 | 154.00 | 154.67 | 154.67 | 3,387,205 |
| 06 Mar 2024 | 148.00 | 156.89 | 147.00 | 154.52 | 154.52 | 8,150,583 |
| 05 Mar 2024 | 151.49 | 151.49 | 142.56 | 147.21 | 147.21 | 1,040,739 |
| 04 Mar 2024 | 151.01 | 152.50 | 148.00 | 148.87 | 148.87 | 381,839 |
| 01 Mar 2024 | 149.00 | 151.00 | 148.01 | 149.93 | 149.93 | 404,356 |
| 29 Feb 2024 | 147.70 | 149.99 | 147.25 | 148.08 | 148.08 | 349,337 |
| 28 Feb 2024 | 148.00 | 152.00 | 147.80 | 148.55 | 148.55 | 502,114 |
| 27 Feb 2024 | 151.84 | 153.90 | 148.00 | 148.63 | 148.63 | 674,729 |
| 26 Feb 2024 | 147.35 | 153.35 | 147.35 | 151.21 | 151.21 | 1,257,470 |
| 23 Feb 2024 | 140.00 | 147.88 | 140.00 | 146.98 | 146.98 | 733,701 |
| 22 Feb 2024 | 139.30 | 144.00 | 139.00 | 142.10 | 142.10 | 543,892 |
| 21 Feb 2024 | 138.85 | 139.87 | 135.05 | 139.19 | 139.19 | 368,506 |
| 20 Feb 2024 | 135.20 | 141.50 | 135.00 | 136.43 | 136.43 | 692,875 |
| 16 Feb 2024 | 135.00 | 137.00 | 131.11 | 135.63 | 135.63 | 300,481 |
| 15 Feb 2024 | 136.99 | 142.50 | 133.00 | 135.43 | 135.43 | 588,280 |
| 14 Feb 2024 | 135.00 | 137.69 | 133.00 | 137.06 | 137.06 | 300,880 |
| 13 Feb 2024 | 130.51 | 133.50 | 124.00 | 132.20 | 132.20 | 553,525 |
| 12 Feb 2024 | 139.99 | 139.99 | 130.10 | 131.86 | 131.86 | 228,514 |
| 09 Feb 2024 | 138.50 | 139.70 | 129.56 | 138.23 | 138.23 | 132,340 |
| 08 Feb 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | - |
| 07 Feb 2024 | 140.60 | 141.39 | 139.00 | 140.06 | 140.06 | 191,357 |
| 06 Feb 2024 | 138.00 | 141.80 | 137.00 | 139.29 | 139.29 | 253,229 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 138.00 | 138.25 | 135.60 | 137.40 | 137.40 | 296,688 |
| 01 Feb 2024 | 137.50 | 139.00 | 135.53 | 137.26 | 137.26 | 188,254 |
| 31 Jan 2024 | 137.00 | 140.46 | 136.00 | 137.04 | 137.04 | 349,489 |
| 30 Jan 2024 | 143.00 | 144.97 | 135.11 | 135.89 | 135.89 | 406,966 |
| 29 Jan 2024 | 147.03 | 147.03 | 142.00 | 142.28 | 142.28 | 160,529 |
| 26 Jan 2024 | 148.00 | 149.89 | 146.00 | 146.25 | 146.25 | 244,947 |
| 25 Jan 2024 | 151.30 | 153.00 | 148.40 | 148.88 | 148.88 | 310,205 |
| 24 Jan 2024 | 154.78 | 156.50 | 151.02 | 152.30 | 152.30 | 576,992 |
| 23 Jan 2024 | 150.00 | 157.00 | 146.86 | 154.78 | 154.78 | 1,003,739 |
| 22 Jan 2024 | 146.40 | 149.22 | 146.00 | 148.84 | 148.84 | 208,081 |
| 19 Jan 2024 | 147.00 | 149.00 | 145.75 | 146.47 | 146.47 | 148,037 |
| 18 Jan 2024 | 147.63 | 149.99 | 141.10 | 146.14 | 146.14 | 482,058 |
| 17 Jan 2024 | 153.26 | 154.94 | 149.00 | 149.59 | 149.59 | 514,600 |
| 16 Jan 2024 | 154.50 | 154.50 | 151.80 | 152.59 | 152.59 | 287,020 |
| 12 Jan 2024 | 160.86 | 160.86 | 155.70 | 157.10 | 157.10 | 548,164 |
| 11 Jan 2024 | 159.90 | 161.40 | 158.50 | 159.27 | 159.27 | 599,931 |
| 10 Jan 2024 | 157.00 | 161.52 | 156.00 | 158.83 | 158.83 | 495,152 |
| 09 Jan 2024 | 159.70 | 160.75 | 157.00 | 157.74 | 157.74 | 304,542 |
| 08 Jan 2024 | 161.99 | 162.10 | 157.91 | 158.87 | 158.87 | 695,628 |
| 05 Jan 2024 | 153.25 | 163.90 | 152.05 | 162.27 | 162.27 | 2,682,195 |
| 04 Jan 2024 | 153.25 | 153.45 | 151.00 | 152.73 | 152.73 | 288,916 |
| 03 Jan 2024 | 155.40 | 156.00 | 153.06 | 153.62 | 153.62 | 357,091 |
| 02 Jan 2024 | 158.00 | 159.60 | 154.50 | 155.35 | 155.35 | 698,989 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.