Shifa International Hospitals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	124.63	128.00	121.00	122.74	115.93	12,500
2023-08-08	126.05	127.00	121.50	124.63	117.72	3,300
2023-08-07	128.00	129.88	128.00	129.00	121.85	7,100
2023-08-03	130.80	130.80	128.03	129.42	122.24	300
2023-08-02	130.50	131.00	129.00	129.00	121.85	50,000
2023-08-01	127.11	130.90	127.11	130.50	123.26	1,100
2023-07-31	135.84	135.84	129.02	131.00	123.73	1,500
2023-07-27	130.00	130.00	129.21	129.21	122.04	500
2023-07-26	132.00	139.75	131.50	133.00	125.62	77,300
2023-07-25	130.89	133.80	129.00	130.10	122.88	125,500
2023-07-24	131.95	131.95	130.00	130.00	122.79	2,400
2023-07-21	136.96	136.96	130.00	131.96	124.64	1,500
2023-07-20	131.99	131.99	129.00	129.00	121.85	200
2023-07-19	125.01	129.00	125.01	129.00	121.85	300
2023-07-18	125.10	130.00	125.01	130.00	122.79	800
2023-07-17	133.90	133.90	131.02	131.02	123.75	100
2023-07-14	131.10	134.00	131.02	131.02	123.75	8,400
2023-07-13	138.00	138.00	131.01	131.01	123.74	53,000
2023-07-12	130.40	139.90	130.40	135.64	128.12	60,400
2023-07-11	124.49	131.15	122.55	130.64	123.39	132,800
2023-07-10	122.01	122.01	122.00	122.00	115.23	100
2023-07-06	124.00	124.00	120.00	122.00	115.23	7,900
2023-07-05	123.00	125.00	122.00	122.00	115.23	5,800
2023-07-04	123.00	123.00	122.00	122.00	115.23	25,000
2023-07-03	124.99	125.00	122.10	123.00	116.18	48,600
2023-06-27	122.49	122.71	118.10	122.49	115.70	5,600
2023-06-26	122.00	123.00	119.90	122.71	115.90	11,400
2023-06-23	120.90	120.90	112.00	118.51	111.94	47,100
2023-06-22	114.00	119.00	114.00	118.70	112.12	1,500
2023-06-21	116.01	119.00	115.10	118.58	112.00	1,600
2023-06-20	110.25	122.00	110.25	119.91	113.26	5,700
2023-06-19	115.00	115.00	114.00	114.00	107.68	2,600
2023-06-16	118.00	118.00	116.00	116.01	109.58	1,200
2023-06-15	116.02	116.24	115.25	116.00	109.57	5,400
2023-06-14	116.60	118.65	116.60	118.65	112.07	41,100
2023-06-13	118.60	119.00	116.60	118.65	112.07	54,600
2023-06-12	117.05	124.00	116.02	117.45	110.94	11,600
2023-06-09	122.90	122.90	117.62	120.79	114.09	500
2023-06-08	121.51	123.16	121.50	123.16	116.33	200
2023-06-06	121.05	123.49	120.50	123.16	116.33	5,600
2023-06-05	124.99	124.99	120.05	124.33	117.43	5,200
2023-06-02	121.00	121.98	121.00	121.96	115.20	50,000
2023-06-01	120.02	120.02	120.00	120.00	113.34	1,000
2023-05-31	120.00	120.32	113.30	120.00	113.34	34,700
2023-05-30	124.98	124.99	122.00	122.10	115.33	11,900
2023-05-29	116.00	126.50	116.00	125.00	118.07	5,300
2023-05-26	124.68	125.00	121.00	121.00	114.29	3,800
2023-05-25	120.01	122.00	120.01	122.00	115.23	4,000
2023-05-24	122.00	123.00	121.95	122.26	115.48	82,100
2023-05-19	128.87	128.88	121.00	121.47	114.73	5,700
2023-05-18	119.00	121.00	117.05	121.00	114.29	1,800
2023-05-17	122.99	123.00	122.99	123.00	116.18	900
2023-05-16	122.50	122.50	122.00	122.00	115.23	234,500
2023-05-15	121.00	123.50	121.00	123.00	116.18	6,600
2023-05-12	122.50	122.50	120.00	120.50	113.82	900
2023-05-11	121.01	121.01	121.00	121.00	114.29	1,500
2023-05-10	123.75	124.99	121.00	121.00	114.29	2,800
2023-05-09	124.00	124.00	120.01	121.75	115.00	4,400
2023-05-08	127.00	128.00	124.50	124.97	118.04	116,900
2023-05-05	126.00	128.00	126.00	127.01	119.97	35,000

← NewerPage 14 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.