Shifa International Hospitals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	126.00	131.90	126.00	130.02	124.42	162,800
2023-11-10	123.00	126.50	123.00	124.94	119.56	88,200
2023-11-08	120.20	123.47	120.20	121.62	116.38	6,600
2023-11-07	124.00	126.00	120.00	122.45	117.17	35,500
2023-11-06	120.00	124.50	118.50	123.27	117.96	54,400
2023-11-03	118.00	120.50	117.00	119.72	114.56	51,600
2023-11-02	116.65	117.99	116.00	116.97	111.93	23,000
2023-11-01	122.00	122.00	116.25	117.80	112.72	64,700
2023-10-31	119.50	119.50	116.00	117.39	112.33	42,800
2023-10-30	120.01	122.50	117.50	118.93	113.80	15,500
2023-10-27	123.00	124.85	120.19	121.44	116.21	71,900
2023-10-26	121.00	129.56	121.00	124.76	119.38	235,100
2023-10-25	118.00	122.45	118.00	120.52	115.33	118,200
2023-10-24	116.10	117.00	115.01	116.70	111.67	3,600
2023-10-23	118.23	118.89	115.61	117.03	111.99	18,900
2023-10-20	115.00	117.50	109.00	117.00	111.96	15,000
2023-10-19	118.00	118.89	117.00	117.13	112.08	89,900
2023-10-18	116.00	118.00	116.00	117.06	112.02	60,400
2023-10-17	118.00	120.30	116.00	116.06	109.62	76,800
2023-10-16	116.50	121.49	116.00	117.31	110.80	91,100
2023-10-13	118.99	120.89	114.95	116.22	109.77	51,300
2023-10-12	120.00	120.70	118.00	118.16	111.61	57,000
2023-10-11	118.49	121.00	117.50	119.24	112.63	153,500
2023-10-10	122.99	123.30	116.30	117.11	110.62	96,600
2023-10-09	116.40	123.00	115.00	121.42	114.69	214,300
2023-10-06	115.00	115.00	114.99	115.00	108.62	500
2023-10-05	120.00	120.00	115.56	115.56	109.15	14,100
2023-10-04	113.56	118.00	113.56	116.00	109.57	4,200
2023-10-03	113.00	116.00	113.00	116.00	109.57	3,200
2023-10-02	115.60	115.99	110.26	115.99	109.56	67,400
2023-09-28	116.00	117.00	115.90	116.78	110.30	3,200
2023-09-27	116.10	116.50	116.00	116.17	109.73	800
2023-09-26	115.52	116.50	115.16	115.16	108.77	62,500
2023-09-25	119.00	119.49	119.00	119.43	112.81	900
2023-09-22	123.89	123.89	118.50	120.30	113.63	300
2023-09-21	116.80	116.80	115.06	115.37	108.97	1,600
2023-09-20	116.00	116.50	116.00	116.00	109.57	1,600
2023-09-19	114.00	117.00	114.00	117.00	110.51	2,300
2023-09-18	116.00	116.00	116.00	116.00	109.57	500
2023-09-15	117.11	122.48	116.06	116.07	109.63	35,100
2023-09-14	126.72	126.72	122.98	125.47	118.51	52,600
2023-09-13	115.00	117.88	115.00	117.88	111.34	55,900
2023-09-12	117.25	117.25	115.04	115.04	108.66	2,600
2023-09-11	118.00	118.00	117.00	117.06	110.57	3,500
2023-09-08	118.00	118.00	118.00	118.00	111.46	800
2023-09-07	117.18	122.00	117.18	122.00	115.23	200
2023-09-06	131.13	131.13	122.00	122.00	115.23	400
2023-09-05	122.00	122.00	122.00	122.00	115.23	5,600
2023-09-04	124.00	124.00	122.00	122.00	115.23	100
2023-09-01	122.00	124.30	122.00	122.00	115.23	45,900
2023-08-31	123.00	123.00	123.00	123.00	116.18	48,100
2023-08-30	124.00	125.00	123.00	123.00	116.18	218,300
2023-08-29	124.00	127.50	122.00	124.99	118.06	177,500
2023-08-28	124.00	124.00	123.90	124.00	117.12	11,100
2023-08-25	123.00	125.98	123.00	124.33	117.43	400
2023-08-18	128.00	128.00	128.00	128.00	120.90	100
2023-08-17	127.00	128.00	127.00	128.00	120.90	300
2023-08-15	127.26	127.50	126.99	127.50	120.43	5,400
2023-08-11	129.49	129.49	125.10	127.26	120.20	43,100
2023-08-10	130.98	130.98	129.75	129.94	122.73	47,600

← NewerPage 13 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.