Shifa International Hospitals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 449.98 | 449.99 | 443.00 | 444.97 | 444.97 | 1,241 |
| 2026-10-16 | 449.99 | 449.99 | 442.51 | 448.65 | 448.65 | 418 |
| 2026-10-15 | 432.00 | 450.00 | 432.00 | 449.43 | 449.43 | 3,974 |
| 2026-10-14 | 448.52 | 450.00 | 442.00 | 447.61 | 442.61 | 7,545 |
| 2026-10-13 | 447.00 | 452.00 | 445.00 | 448.77 | 443.76 | 4,830 |
| 2026-10-12 | 443.50 | 449.98 | 426.04 | 441.40 | 436.47 | 3,157 |
| 2026-10-09 | 445.00 | 448.00 | 443.00 | 443.60 | 438.64 | 2,189 |
| 2026-10-08 | 448.00 | 448.00 | 438.01 | 439.63 | 434.72 | 8,157 |
| 2026-10-07 | 450.00 | 450.00 | 436.53 | 442.12 | 437.18 | 5,052 |
| 2026-10-06 | 449.00 | 449.00 | 442.00 | 442.40 | 437.46 | 3,349 |
| 2026-10-05 | 441.00 | 445.00 | 431.89 | 442.86 | 437.91 | 4,558 |
| 2026-10-02 | 442.00 | 446.69 | 431.00 | 442.06 | 437.12 | 3,550 |
| 2026-10-01 | 449.95 | 449.95 | 430.01 | 436.05 | 431.18 | 3,394 |
| 2026-09-30 | 444.95 | 444.95 | 438.00 | 441.34 | 436.41 | 1,945 |
| 2026-09-29 | 449.64 | 452.95 | 438.00 | 439.05 | 434.15 | 7,865 |
| 2026-09-28 | 456.60 | 456.60 | 442.03 | 449.64 | 444.62 | 1,375 |
| 2026-09-25 | 455.00 | 455.00 | 442.65 | 453.27 | 448.21 | 3,145 |
| 2026-09-24 | 450.00 | 455.00 | 446.56 | 450.71 | 445.68 | 3,685 |
| 2026-09-23 | 447.33 | 450.66 | 445.00 | 449.93 | 444.90 | 1,866 |
| 2026-09-22 | 446.01 | 448.00 | 440.01 | 444.00 | 439.04 | 3,080 |
| 2026-09-21 | 430.00 | 446.00 | 430.00 | 446.00 | 441.02 | 6,208 |
| 2026-09-18 | 436.25 | 441.00 | 428.00 | 440.39 | 435.47 | 6,841 |
| 2026-09-17 | 432.00 | 469.90 | 425.57 | 428.12 | 423.34 | 39,638 |
| 2026-09-16 | 437.01 | 437.01 | 429.00 | 431.05 | 426.24 | 7,203 |
| 2026-09-15 | 444.00 | 444.75 | 435.00 | 436.47 | 431.59 | 18,887 |
| 2026-09-14 | 448.00 | 453.00 | 436.00 | 443.39 | 438.44 | 104,718 |
| 2026-09-11 | 458.99 | 458.99 | 415.20 | 445.00 | 440.03 | 17,171 |
| 2026-09-10 | 460.51 | 465.00 | 450.00 | 450.23 | 445.20 | 17,223 |
| 2026-09-09 | 468.02 | 470.00 | 455.00 | 459.95 | 454.81 | 17,096 |
| 2026-09-08 | 477.99 | 477.99 | 468.02 | 470.43 | 465.18 | 7,340 |
| 2026-09-07 | 477.06 | 479.98 | 476.00 | 476.76 | 471.43 | 1,631 |
| 2026-09-04 | 481.00 | 481.00 | 474.02 | 477.06 | 471.73 | 5,917 |
| 2026-09-03 | 481.00 | 481.00 | 473.01 | 477.99 | 472.65 | 5,576 |
| 2026-09-02 | 487.00 | 487.00 | 471.30 | 480.39 | 475.02 | 12,276 |
| 2026-09-01 | 484.61 | 520.00 | 479.33 | 480.08 | 474.72 | 25,520 |
| 2026-08-31 | 491.99 | 495.00 | 480.00 | 484.61 | 479.20 | 16,587 |
| 2026-08-28 | 494.40 | 494.40 | 485.00 | 491.99 | 486.49 | 4,684 |
| 2026-08-27 | 492.50 | 498.60 | 485.00 | 489.33 | 483.86 | 3,271 |
| 2026-08-25 | 495.01 | 495.01 | 480.00 | 490.94 | 485.46 | 8,174 |
| 2026-08-24 | 495.00 | 499.98 | 491.00 | 493.75 | 488.23 | 4,784 |
| 2026-08-21 | 498.00 | 500.25 | 480.00 | 492.58 | 487.08 | 6,629 |
| 2026-08-20 | 494.00 | 494.00 | 485.00 | 487.63 | 482.18 | 3,316 |
| 2026-08-19 | 494.94 | 495.99 | 471.00 | 481.47 | 476.09 | 18,363 |
| 2026-08-18 | 499.19 | 506.00 | 485.00 | 486.90 | 481.46 | 19,314 |
| 2026-08-17 | 501.82 | 509.99 | 495.00 | 499.19 | 493.61 | 9,202 |
| 2026-08-13 | 512.44 | 519.90 | 487.00 | 501.82 | 496.21 | 384,204 |
| 2026-08-12 | 500.60 | 514.00 | 500.60 | 512.44 | 506.72 | 21,887 |
| 2026-08-11 | 512.95 | 512.95 | 504.00 | 504.32 | 498.69 | 6,233 |
| 2026-08-10 | 514.50 | 514.50 | 505.01 | 506.41 | 500.75 | 7,703 |
| 2026-08-07 | 513.00 | 514.00 | 503.00 | 508.12 | 502.44 | 24,607 |
| 2026-08-06 | 517.00 | 519.85 | 511.00 | 511.26 | 505.55 | 16,636 |
| 2026-08-05 | 522.90 | 522.90 | 510.00 | 516.46 | 510.69 | 65,974 |
| 2026-08-04 | 527.89 | 527.89 | 510.00 | 513.38 | 507.65 | 14,457 |
| 2026-08-03 | 525.50 | 530.99 | 515.56 | 519.03 | 513.23 | 12,495 |
| 2026-07-31 | 523.00 | 525.51 | 511.00 | 520.84 | 515.02 | 8,369 |
| 2026-07-30 | 518.00 | 532.92 | 518.00 | 522.36 | 516.53 | 3,432 |
| 2026-07-29 | 525.01 | 529.00 | 515.56 | 525.90 | 520.03 | 3,016 |
| 2026-07-28 | 525.58 | 533.00 | 525.51 | 527.94 | 522.04 | 8,102 |
| 2026-07-27 | 535.00 | 535.00 | 519.99 | 525.58 | 519.71 | 13,442 |
| 2026-07-24 | 503.00 | 528.00 | 503.00 | 517.48 | 511.70 | 7,714 |
Page 1 of 3 · 123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 5.0000 PKR |
| 2025-10-15 | 5.0000 PKR |
| 2024-10-17 | 2.5000 PKR |
| 2024-05-08 | 1.5000 PKR |
| 2023-10-18 | 1.5000 PKR |
| 2022-10-19 | 1.5000 PKR |
| 2022-05-10 | 1.5000 PKR |
| 2019-10-17 | 2.5500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.