Shifa International Hospitals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	108.00	116.54	108.00	114.51	108.16	29,100
2023-01-31	109.19	110.70	106.21	108.41	102.40	43,200
2023-01-30	108.50	109.90	108.50	109.19	103.13	11,000
2023-01-27	108.10	109.50	107.60	108.52	102.50	900
2023-01-26	109.90	110.50	109.10	109.77	103.68	19,400
2023-01-25	109.40	110.00	109.40	109.94	103.84	1,100
2023-01-24	107.10	109.40	107.10	108.47	102.45	300
2023-01-23	105.00	107.40	105.00	106.43	100.53	500
2023-01-20	107.50	107.50	105.00	105.24	99.403	3,200
2023-01-19	108.96	109.00	107.25	107.31	101.36	2,500
2023-01-18	110.90	110.90	104.26	108.36	102.35	18,700
2023-01-17	108.50	117.00	103.71	108.66	102.63	126,100
2023-01-16	109.51	121.47	108.50	111.51	105.33	171,200
2023-01-13	110.20	117.75	108.10	113.01	106.74	44,500
2023-01-12	117.00	119.00	114.00	116.67	110.20	32,800
2023-01-11	119.25	119.25	116.49	116.50	110.04	3,400
2023-01-10	119.70	119.70	113.00	114.85	108.48	15,100
2023-01-09	118.55	118.55	114.99	115.58	109.17	44,300
2023-01-06	121.00	121.00	117.50	119.44	112.82	35,800
2023-01-05	125.00	128.50	121.36	122.67	115.87	13,600
2023-01-04	123.98	128.50	122.70	123.31	116.47	39,800
2023-01-03	118.00	123.76	118.00	122.16	115.38	245,100
2023-01-02	108.00	115.13	108.00	115.13	108.74	71,300
2022-12-30	108.99	109.90	105.00	107.10	101.16	18,400
2022-12-29	105.00	108.50	104.00	105.12	99.290	51,000
2022-12-28	105.50	110.00	105.00	105.00	99.177	39,300
2022-12-27	109.00	109.00	103.00	104.70	98.893	51,500
2022-12-26	106.12	109.00	105.00	105.21	99.375	28,400
2022-12-23	105.11	108.80	105.00	106.12	100.23	31,200
2022-12-22	106.66	114.64	106.50	110.08	103.97	112,300
2022-12-21	109.00	109.44	105.00	106.65	100.74	1,300
2022-12-20	112.90	113.99	103.80	107.75	101.77	103,900
2022-12-19	113.00	114.90	110.00	111.23	105.06	12,600
2022-12-16	113.90	115.00	112.00	114.46	108.11	12,200
2022-12-15	116.10	116.10	111.00	113.90	107.58	161,100
2022-12-14	118.00	120.00	118.00	119.99	113.34	12,600
2022-12-13	113.30	118.00	110.00	113.57	107.27	20,700
2022-12-12	115.03	116.87	109.45	113.40	107.11	39,000
2022-12-09	114.20	120.00	112.00	118.23	111.67	18,000
2022-12-08	115.15	117.98	113.01	117.02	110.53	4,300
2022-12-07	119.50	119.94	117.00	118.49	111.92	16,600
2022-12-06	120.00	120.00	118.00	119.25	112.64	4,100
2022-12-05	125.20	125.20	117.55	118.87	112.28	21,400
2022-12-02	130.00	130.30	127.00	127.08	120.03	3,000
2022-12-01	128.50	132.00	127.50	130.30	123.07	5,900
2022-11-30	128.34	128.50	128.34	128.50	121.37	300
2022-11-29	135.00	135.15	125.00	128.34	121.22	35,800
2022-11-28	133.50	135.00	130.00	134.13	126.69	18,300
2022-11-25	131.02	134.50	131.02	134.42	126.97	5,200
2022-11-24	134.89	134.99	132.00	132.70	125.34	1,900
2022-11-23	130.15	133.50	130.15	133.00	125.62	3,900
2022-11-22	130.10	132.99	130.10	132.80	125.43	1,300
2022-11-21	132.00	132.00	132.00	132.00	124.68	200
2022-11-18	130.00	130.50	129.00	130.09	122.88	13,400
2022-11-17	131.10	133.50	130.00	130.01	122.80	3,100
2022-11-16	134.90	135.00	130.50	131.08	123.81	23,600
2022-11-15	137.00	137.00	131.90	132.26	124.92	47,400
2022-11-14	139.75	139.75	133.10	134.16	126.72	10,000
2022-11-11	136.01	140.00	132.00	137.36	129.74	15,200
2022-11-10	138.50	138.50	135.06	136.50	128.93	7,300

← NewerPage 16 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.