Shifa International Hospitals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	125.00	127.00	125.00	126.16	119.16	129,800
2023-05-03	122.17	125.00	122.17	124.32	117.43	173,000
2023-05-02	122.60	123.00	121.00	122.19	115.41	7,000
2023-04-28	121.00	124.00	121.00	122.62	115.82	37,600
2023-04-27	116.01	117.37	116.01	117.36	110.85	900
2023-04-26	115.15	118.50	115.15	117.26	110.76	1,500
2023-04-20	115.00	117.50	115.00	117.50	110.98	3,800
2023-04-19	117.05	117.05	116.50	116.83	110.35	800
2023-04-18	116.25	120.00	116.16	119.91	113.26	2,500
2023-04-17	116.00	120.00	115.05	120.00	113.34	5,400
2023-04-13	120.10	128.90	119.00	119.21	112.60	61,600
2023-04-12	115.00	121.50	115.00	120.08	113.42	26,800
2023-04-11	114.15	118.39	114.15	115.78	109.36	600
2023-04-10	117.01	117.79	117.01	117.79	111.26	100
2023-04-07	120.01	120.01	117.50	117.79	111.26	1,900
2023-04-06	121.70	123.00	121.70	123.00	116.18	2,100
2023-04-05	121.99	122.00	117.11	120.37	113.69	300
2023-04-04	121.69	122.00	119.02	121.01	114.30	5,700
2023-04-03	118.00	119.50	118.00	119.00	112.40	4,700
2023-03-31	118.89	119.43	115.60	118.98	112.38	123,300
2023-03-30	118.00	127.00	117.00	117.16	110.66	1,178,300
2023-03-29	110.99	119.32	110.99	119.00	112.40	4,299,000
2023-03-28	109.31	111.00	109.01	111.00	104.84	454,800
2023-03-27	111.00	112.90	108.09	111.00	104.84	59,800
2023-03-24	111.00	111.06	108.51	109.86	103.77	250,300
2023-03-22	109.00	112.00	109.00	111.06	104.90	538,700
2023-03-21	107.10	109.00	107.00	108.50	102.48	120,600
2023-03-20	109.00	109.00	107.01	108.82	102.78	1,100
2023-03-17	109.00	109.00	109.00	109.00	102.95	16,000
2023-03-16	108.30	109.00	107.00	109.00	102.95	10,300
2023-03-15	109.00	109.00	108.00	108.33	102.32	300
2023-03-14	106.00	109.00	106.00	109.00	102.95	100
2023-03-13	109.99	110.00	109.00	109.00	102.95	4,100
2023-03-10	109.95	110.00	107.00	109.99	103.89	8,500
2023-03-09	108.90	109.00	107.01	107.01	101.08	1,500
2023-03-08	106.50	107.44	106.01	107.07	101.13	4,900
2023-03-07	106.03	107.00	105.00	106.01	100.13	160,500
2023-03-06	108.00	109.00	107.40	107.50	101.54	5,900
2023-03-03	107.90	110.50	106.00	106.04	100.16	38,600
2023-03-02	106.98	107.02	105.00	107.00	101.07	20,900
2023-03-01	107.50	108.48	105.00	106.98	101.05	44,800
2023-02-28	105.00	107.00	104.10	106.84	100.91	29,900
2023-02-27	103.50	109.00	103.07	105.00	99.177	38,100
2023-02-24	102.15	104.68	102.10	103.07	97.354	11,400
2023-02-23	104.89	106.00	102.95	104.68	98.874	29,300
2023-02-22	108.49	108.70	103.20	104.37	98.582	26,600
2023-02-21	107.50	108.98	106.99	108.11	102.11	8,400
2023-02-20	114.50	115.00	106.18	106.87	100.94	75,700
2023-02-17	115.00	116.00	114.50	114.78	108.41	5,900
2023-02-16	117.50	117.51	115.00	115.68	109.26	7,500
2023-02-15	117.00	119.70	117.00	117.56	111.04	3,300
2023-02-14	120.53	120.53	116.51	117.53	111.01	37,200
2023-02-13	119.50	121.00	119.50	120.53	113.85	10,200
2023-02-10	119.00	120.50	118.90	118.90	112.31	1,800
2023-02-09	118.00	120.70	116.54	118.98	112.38	53,500
2023-02-08	115.50	118.49	115.00	116.54	110.08	69,000
2023-02-07	116.50	117.40	110.03	117.00	110.51	39,900
2023-02-06	113.67	116.00	113.67	114.44	108.09	145,700
2023-02-03	112.11	117.00	112.11	113.67	107.37	1,300
2023-02-02	117.00	117.50	117.00	117.50	110.98	1,000

← NewerPage 15 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.