Shifa International Hospitals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 136.11 | 147.28 | 135.00 | 147.28 | 142.55 | 247,833 |
| 2024-05-20 | 137.50 | 137.50 | 136.05 | 137.00 | 132.60 | 13,704 |
| 2024-05-17 | 141.00 | 142.00 | 138.30 | 138.67 | 134.22 | 813 |
| 2024-05-16 | 142.00 | 142.00 | 140.00 | 140.00 | 135.51 | 12,051 |
| 2024-05-15 | 139.70 | 143.90 | 139.70 | 141.10 | 136.57 | 7,498 |
| 2024-05-14 | 142.88 | 142.88 | 137.00 | 140.00 | 135.51 | 20,681 |
| 2024-05-13 | 137.78 | 142.00 | 132.50 | 139.91 | 135.42 | 65,058 |
| 2024-05-10 | 132.70 | 136.30 | 130.16 | 134.99 | 130.66 | 35,379 |
| 2024-05-09 | 133.98 | 134.00 | 130.15 | 132.00 | 127.76 | 28,360 |
| 2024-05-08 | 136.98 | 136.98 | 130.10 | 131.47 | 127.25 | 9,117 |
| 2024-05-07 | 137.99 | 137.99 | 132.00 | 132.02 | 126.33 | 21,055 |
| 2024-05-06 | 131.95 | 134.55 | 131.95 | 134.46 | 128.67 | 7,632 |
| 2024-05-03 | 132.00 | 132.00 | 130.00 | 131.95 | 126.26 | 17,991 |
| 2024-05-02 | 131.00 | 132.75 | 125.18 | 128.97 | 123.41 | 24,563 |
| 2024-04-30 | 132.73 | 133.48 | 131.00 | 132.93 | 127.20 | 5,177 |
| 2024-04-29 | 134.00 | 134.00 | 131.51 | 131.74 | 126.06 | 9,694 |
| 2024-04-26 | 131.00 | 135.00 | 131.00 | 134.00 | 128.23 | 23,281 |
| 2024-04-25 | 134.80 | 134.80 | 132.00 | 132.37 | 126.67 | 12,628 |
| 2024-04-24 | 134.00 | 135.00 | 133.50 | 134.04 | 128.26 | 26,526 |
| 2024-04-23 | 135.00 | 135.02 | 133.60 | 134.35 | 128.56 | 8,200 |
| 2024-04-22 | 131.05 | 135.94 | 131.05 | 134.89 | 129.08 | 11,412 |
| 2024-04-19 | 133.03 | 138.00 | 133.03 | 136.79 | 130.90 | 6,600 |
| 2024-04-18 | 135.28 | 139.97 | 135.28 | 139.97 | 133.94 | 900 |
| 2024-04-17 | 133.05 | 136.00 | 133.05 | 135.15 | 129.33 | 17,300 |
| 2024-04-16 | 135.50 | 136.00 | 135.50 | 136.00 | 130.14 | 600 |
| 2024-04-15 | 136.50 | 137.50 | 136.50 | 136.54 | 130.66 | 5,800 |
| 2024-04-09 | 135.06 | 137.89 | 135.06 | 137.50 | 131.57 | 16,900 |
| 2024-04-08 | 136.20 | 140.00 | 136.00 | 139.86 | 133.83 | 24,500 |
| 2024-04-04 | 134.02 | 136.50 | 134.02 | 136.50 | 130.62 | 600 |
| 2024-04-03 | 135.50 | 136.50 | 135.00 | 136.50 | 130.62 | 7,600 |
| 2024-04-02 | 132.06 | 139.70 | 132.06 | 135.00 | 129.18 | 7,500 |
| 2024-04-01 | 135.01 | 136.50 | 135.01 | 136.33 | 130.46 | 5,200 |
| 2024-03-29 | 135.00 | 140.00 | 134.99 | 138.02 | 132.07 | 21,900 |
| 2024-03-28 | 137.01 | 139.00 | 136.10 | 138.66 | 132.68 | 28,400 |
| 2024-03-27 | 134.00 | 140.00 | 134.00 | 138.71 | 132.73 | 15,300 |
| 2024-03-26 | 135.10 | 140.00 | 134.50 | 137.90 | 131.96 | 2,300 |
| 2024-03-25 | 134.10 | 135.50 | 134.10 | 135.38 | 129.55 | 3,200 |
| 2024-03-22 | 139.00 | 139.00 | 133.15 | 134.60 | 128.80 | 500 |
| 2024-03-21 | 133.13 | 135.88 | 132.00 | 133.51 | 127.76 | 3,600 |
| 2024-03-20 | 132.01 | 134.90 | 132.01 | 133.13 | 127.39 | 2,700 |
| 2024-03-19 | 132.02 | 134.40 | 132.02 | 132.85 | 127.13 | 1,500 |
| 2024-03-18 | 132.10 | 134.94 | 132.10 | 134.00 | 128.23 | 500 |
| 2024-03-15 | 132.11 | 136.49 | 132.00 | 133.08 | 127.35 | 2,200 |
| 2024-03-14 | 132.00 | 137.50 | 132.00 | 133.50 | 127.75 | 7,500 |
| 2024-03-13 | 131.06 | 133.99 | 130.05 | 132.00 | 126.31 | 13,100 |
| 2024-03-12 | 131.50 | 139.00 | 131.50 | 136.06 | 130.20 | 5,700 |
| 2024-03-11 | 134.49 | 139.00 | 125.50 | 135.85 | 130.00 | 5,400 |
| 2024-03-08 | 132.01 | 135.00 | 132.01 | 134.50 | 128.70 | 700 |
| 2024-03-07 | 134.01 | 135.50 | 132.85 | 135.50 | 129.66 | 2,500 |
| 2024-03-06 | 132.02 | 136.90 | 131.10 | 136.07 | 130.21 | 6,400 |
| 2024-03-05 | 135.15 | 138.99 | 128.96 | 131.73 | 126.05 | 6,900 |
| 2024-03-04 | 137.01 | 139.49 | 137.00 | 139.42 | 133.41 | 4,600 |
| 2024-03-01 | 138.00 | 139.97 | 138.00 | 138.99 | 133.00 | 200 |
| 2024-02-29 | 137.00 | 140.00 | 137.00 | 140.00 | 133.97 | 7,300 |
| 2024-02-28 | 139.50 | 139.50 | 139.00 | 139.25 | 133.25 | 1,400 |
| 2024-02-27 | 140.00 | 140.00 | 138.99 | 139.53 | 133.52 | 2,300 |
| 2024-02-26 | 136.00 | 138.99 | 135.01 | 135.67 | 129.82 | 800 |
| 2024-02-23 | 139.99 | 139.99 | 139.00 | 139.00 | 133.01 | 500 |
| 2024-02-22 | 138.75 | 139.00 | 138.00 | 138.91 | 132.92 | 2,100 |
| 2024-02-21 | 139.00 | 139.00 | 139.00 | 139.00 | 133.01 | 500 |
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.