Shifa International Hospitals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 131.51 | 134.98 | 130.05 | 133.80 | 129.51 | 14,240 |
| 2024-08-21 | 132.51 | 133.00 | 130.75 | 131.01 | 126.81 | 11,241 |
| 2024-08-20 | 133.33 | 134.00 | 131.75 | 132.77 | 128.51 | 12,689 |
| 2024-08-19 | 133.50 | 133.50 | 130.00 | 133.45 | 129.17 | 10,173 |
| 2024-08-16 | 131.10 | 134.40 | 129.60 | 133.45 | 129.17 | 13,516 |
| 2024-08-15 | 129.50 | 135.00 | 129.50 | 133.98 | 129.68 | 22,309 |
| 2024-08-13 | 131.00 | 131.00 | 129.60 | 130.43 | 126.24 | 18,183 |
| 2024-08-12 | 131.00 | 131.00 | 130.30 | 130.65 | 126.46 | 12,734 |
| 2024-08-09 | 133.33 | 134.94 | 130.56 | 131.32 | 127.11 | 11,053 |
| 2024-08-08 | 129.99 | 134.95 | 129.99 | 131.00 | 126.80 | 19,270 |
| 2024-08-07 | 136.01 | 136.01 | 128.62 | 129.50 | 125.34 | 110,096 |
| 2024-08-06 | 137.00 | 137.00 | 133.50 | 136.64 | 132.25 | 10,370 |
| 2024-08-05 | 139.00 | 139.00 | 135.00 | 135.45 | 131.10 | 10,582 |
| 2024-08-02 | 137.52 | 139.00 | 125.25 | 136.52 | 132.14 | 11,982 |
| 2024-08-01 | 135.00 | 139.70 | 134.00 | 138.48 | 134.04 | 13,656 |
| 2024-07-31 | 139.99 | 140.00 | 137.00 | 137.31 | 132.90 | 27,086 |
| 2024-07-30 | 140.00 | 140.00 | 138.50 | 138.91 | 134.45 | 10,612 |
| 2024-07-29 | 140.00 | 140.00 | 136.30 | 139.70 | 135.22 | 18 |
| 2024-07-26 | 145.00 | 145.00 | 138.90 | 139.70 | 135.22 | 10,522 |
| 2024-07-25 | 142.99 | 142.99 | 137.00 | 137.70 | 133.28 | 2,507 |
| 2024-07-24 | 141.01 | 142.50 | 137.00 | 139.00 | 134.54 | 23,265 |
| 2024-07-23 | 146.49 | 146.49 | 139.00 | 142.91 | 138.32 | 1,008 |
| 2024-07-22 | 144.98 | 144.98 | 137.70 | 140.94 | 136.42 | 2,995 |
| 2024-07-19 | 141.01 | 141.01 | 138.00 | 139.13 | 134.66 | 16,536 |
| 2024-07-18 | 141.99 | 141.99 | 140.13 | 141.16 | 136.63 | 402 |
| 2024-07-15 | 140.00 | 146.80 | 139.99 | 140.40 | 135.89 | 40,856 |
| 2024-07-12 | 145.00 | 145.00 | 139.46 | 139.99 | 135.50 | 3,628 |
| 2024-07-11 | 147.00 | 147.00 | 141.00 | 141.69 | 137.14 | 13,431 |
| 2024-07-10 | 149.00 | 149.00 | 142.00 | 143.05 | 138.46 | 2,620 |
| 2024-07-09 | 144.00 | 147.00 | 143.11 | 146.74 | 142.03 | 287 |
| 2024-07-08 | 143.00 | 150.00 | 142.10 | 147.01 | 142.29 | 28,766 |
| 2024-07-05 | 149.30 | 149.30 | 144.00 | 144.29 | 139.66 | 561 |
| 2024-07-04 | 150.00 | 150.00 | 140.01 | 144.89 | 140.24 | 4,477 |
| 2024-07-03 | 136.15 | 147.50 | 136.15 | 144.29 | 139.66 | 2,721 |
| 2024-07-02 | 152.87 | 152.87 | 143.50 | 147.98 | 143.23 | 1,563 |
| 2024-07-01 | 157.97 | 157.97 | 143.03 | 144.01 | 139.39 | 1,237 |
| 2024-06-28 | 140.00 | 148.00 | 140.00 | 146.61 | 141.90 | 9,805 |
| 2024-06-27 | 135.01 | 150.00 | 135.01 | 148.59 | 143.82 | 34,128 |
| 2024-06-26 | 144.88 | 144.88 | 140.60 | 144.55 | 139.91 | 14,148 |
| 2024-06-25 | 145.20 | 145.20 | 140.00 | 141.42 | 136.88 | 17,830 |
| 2024-06-24 | 142.51 | 145.00 | 140.00 | 141.42 | 136.88 | 17,231 |
| 2024-06-21 | 150.00 | 158.95 | 144.01 | 147.64 | 142.90 | 11,109 |
| 2024-06-20 | 149.97 | 155.49 | 141.51 | 147.28 | 142.55 | 16,115 |
| 2024-06-14 | 146.00 | 150.00 | 142.01 | 149.97 | 145.16 | 5,912 |
| 2024-06-13 | 139.95 | 148.00 | 137.51 | 146.13 | 141.44 | 42,478 |
| 2024-06-12 | 137.95 | 137.95 | 134.65 | 136.98 | 132.58 | 11,524 |
| 2024-06-11 | 139.95 | 141.00 | 136.10 | 136.21 | 131.84 | 34,085 |
| 2024-06-10 | 144.83 | 144.83 | 138.00 | 138.00 | 133.57 | 12,536 |
| 2024-06-07 | 138.30 | 143.47 | 138.00 | 142.81 | 138.23 | 13,763 |
| 2024-06-06 | 143.98 | 143.98 | 138.00 | 138.37 | 133.93 | 3,155 |
| 2024-06-05 | 142.98 | 142.98 | 138.74 | 140.99 | 136.46 | 762 |
| 2024-06-04 | 148.00 | 148.00 | 139.52 | 142.59 | 138.01 | 7,088 |
| 2024-06-03 | 144.00 | 146.99 | 142.10 | 144.07 | 139.45 | 17,836 |
| 2024-05-31 | 144.99 | 145.00 | 141.90 | 143.10 | 138.51 | 14,147 |
| 2024-05-30 | 147.00 | 147.00 | 140.02 | 142.00 | 137.44 | 19,507 |
| 2024-05-29 | 146.00 | 154.00 | 142.50 | 143.00 | 138.41 | 5,650 |
| 2024-05-27 | 152.00 | 152.00 | 146.30 | 147.65 | 142.91 | 15,647 |
| 2024-05-24 | 150.99 | 151.00 | 148.00 | 150.76 | 145.92 | 38,033 |
| 2024-05-23 | 145.50 | 151.98 | 145.50 | 147.15 | 142.43 | 15,184 |
| 2024-05-22 | 151.88 | 157.50 | 145.00 | 150.14 | 145.32 | 102,176 |
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.