Shifa International Hospitals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	135.00	135.00	134.99	134.99	129.17	100
2024-02-14	134.99	134.99	134.99	134.99	129.17	500
2024-02-13	130.00	134.00	130.00	133.79	128.02	1,400
2024-02-12	137.00	137.00	130.00	130.00	124.40	6,000
2024-02-09	135.00	135.00	133.69	133.69	127.93	3,100
2024-02-07	137.00	139.45	136.80	137.20	131.29	21,800
2024-02-06	135.50	136.00	135.00	135.26	129.43	1,400
2024-02-01	137.00	137.00	137.00	137.00	131.10	200
2024-01-30	135.01	138.49	135.00	137.33	131.41	1,000
2024-01-29	138.00	139.40	134.52	136.68	130.79	1,700
2024-01-26	139.00	139.00	138.00	138.06	132.11	1,700
2024-01-25	140.00	140.00	139.99	139.99	133.96	3,500
2024-01-24	138.50	144.20	138.50	144.20	137.99	44,900
2024-01-23	140.50	140.50	138.35	138.55	132.58	1,200
2024-01-22	143.00	143.00	136.20	141.50	135.40	800
2024-01-19	139.10	140.00	139.00	139.67	133.65	1,600
2024-01-18	139.49	139.49	139.49	139.49	133.48	100
2024-01-17	139.00	140.00	139.00	139.49	133.48	162,500
2024-01-16	139.00	140.00	139.00	140.00	133.97	21,900
2024-01-15	139.50	139.50	139.50	139.50	133.49	2,500
2024-01-12	139.99	139.99	139.00	139.00	133.01	800
2024-01-11	139.50	142.75	136.22	139.99	133.96	6,100
2024-01-10	139.50	139.50	139.50	139.50	133.49	200
2024-01-04	141.99	141.99	140.01	140.01	133.98	1,500
2024-01-03	141.30	143.98	140.00	142.29	136.16	24,700
2024-01-02	141.01	141.49	139.51	141.49	135.39	1,600
2024-01-01	143.98	143.98	141.00	142.00	135.88	1,200
2023-12-29	140.01	142.49	140.00	140.27	134.23	2,700
2023-12-28	145.00	149.49	140.30	142.39	136.25	46,400
2023-12-27	136.00	146.98	136.00	144.11	137.90	43,300
2023-12-26	138.01	142.49	138.00	138.69	132.71	33,400
2023-12-22	144.15	144.15	139.50	142.89	136.73	33,000
2023-12-21	139.75	145.00	139.01	144.09	137.88	46,400
2023-12-20	140.00	140.00	133.00	136.31	130.44	46,600
2023-12-19	142.35	142.35	137.50	140.89	134.82	18,100
2023-12-18	144.00	149.90	141.00	142.96	136.80	2,100
2023-12-15	142.00	144.40	140.00	144.40	138.18	11,100
2023-12-14	145.40	145.40	140.00	142.47	136.33	38,300
2023-12-13	146.77	147.00	144.99	145.94	139.65	24,500
2023-12-12	147.00	147.00	146.50	146.65	140.33	2,900
2023-12-11	151.00	151.00	147.00	148.90	142.48	4,300
2023-12-08	151.80	152.00	149.03	151.99	145.44	117,900
2023-12-07	150.00	151.47	147.00	148.75	142.34	6,700
2023-12-06	146.50	150.00	146.50	148.84	142.43	37,100
2023-12-05	149.85	150.00	146.50	146.60	140.28	6,300
2023-12-04	144.01	152.00	143.50	148.36	141.97	29,600
2023-12-01	137.99	146.00	137.00	143.81	137.61	53,900
2023-11-30	138.02	139.89	136.00	137.99	132.04	9,800
2023-11-29	139.50	142.44	138.00	138.34	132.38	223,300
2023-11-28	140.01	142.50	138.80	139.83	133.80	29,300
2023-11-27	140.00	143.84	137.00	140.45	134.40	37,100
2023-11-24	137.95	143.01	135.00	138.90	132.91	115,100
2023-11-23	133.99	134.00	132.00	133.03	127.30	12,900
2023-11-22	132.79	132.80	130.00	131.78	126.10	60,900
2023-11-21	123.06	133.50	123.06	131.90	126.22	34,500
2023-11-20	130.01	130.01	130.00	130.00	124.40	12,700
2023-11-17	130.01	132.00	130.00	132.00	126.31	16,900
2023-11-16	130.01	133.00	130.00	131.67	126.00	28,900
2023-11-15	130.25	133.00	130.01	131.91	126.23	13,700
2023-11-14	134.50	134.50	128.51	130.73	125.10	117,800

← NewerPage 12 of 21 · 1,207 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.