Shifa International Hospitals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	140.22	141.50	136.00	138.27	130.60	13,100
2022-11-07	143.02	148.00	139.99	143.12	135.18	17,500
2022-11-04	143.16	148.00	142.50	144.96	136.92	1,700
2022-11-03	143.00	144.00	138.26	143.16	135.22	2,700
2022-11-02	142.00	144.99	142.00	144.83	136.80	400
2022-11-01	141.00	144.96	141.00	144.53	136.51	6,100
2022-10-31	135.50	143.00	135.50	141.89	134.02	2,000
2022-10-28	140.00	140.00	140.00	140.00	132.24	300
2022-10-27	135.00	138.00	130.10	136.66	129.08	2,900
2022-10-26	136.01	145.00	130.21	135.62	128.10	60,900
2022-10-25	145.80	145.80	140.00	140.76	132.95	4,300
2022-10-24	145.70	145.70	140.00	141.81	133.95	400
2022-10-21	140.00	144.90	138.01	141.50	133.65	5,000
2022-10-20	141.15	141.23	140.00	140.32	132.54	2,200
2022-10-19	140.00	143.00	139.50	143.00	135.07	700
2022-10-18	141.50	141.50	140.00	141.00	131.76	2,600
2022-10-17	142.00	142.00	141.26	141.75	132.46	300
2022-10-14	154.68	154.69	142.00	145.06	135.56	6,000
2022-10-13	149.00	150.00	149.00	150.00	140.17	300
2022-10-12	140.40	153.00	140.40	149.66	139.86	4,200
2022-10-11	149.85	149.85	149.85	149.85	140.03	500
2022-10-07	147.50	150.00	147.00	150.00	140.17	17,100
2022-10-06	148.10	149.95	148.10	149.94	140.12	800
2022-10-05	149.00	150.00	149.00	149.95	140.13	1,600
2022-10-04	152.01	153.28	150.00	150.00	140.17	3,200
2022-10-03	154.00	154.00	150.00	153.28	143.24	6,600
2022-09-30	152.00	154.00	151.00	153.39	143.34	10,200
2022-09-29	150.00	155.00	148.00	151.34	141.43	24,000
2022-09-28	151.00	154.50	149.50	153.68	143.61	8,600
2022-09-27	150.90	154.00	149.00	152.02	142.06	8,700
2022-09-26	149.90	150.00	149.00	149.48	139.69	20,000
2022-09-23	143.11	148.95	143.11	147.92	138.23	2,100
2022-09-22	144.00	146.99	143.50	146.42	136.83	5,900
2022-09-21	149.90	150.00	146.01	147.23	137.59	10,700
2022-09-20	147.51	148.00	145.00	148.00	138.30	1,500
2022-09-19	151.00	160.95	149.99	150.00	140.17	22,100
2022-09-16	167.00	167.80	149.99	150.04	140.21	223,100
2022-09-15	169.00	169.00	160.00	160.23	149.73	19,500
2022-09-14	172.00	172.00	168.10	170.00	158.86	16,100
2022-09-13	173.00	173.00	170.00	172.00	160.73	1,900
2022-09-08	173.90	173.90	172.00	172.95	161.62	300
2022-09-07	171.00	173.60	171.00	173.59	162.22	1,200
2022-09-06	171.10	173.00	171.00	172.96	161.63	1,700
2022-09-05	175.00	175.00	172.00	172.23	160.95	3,500
2022-09-02	171.02	177.00	171.00	175.03	163.56	6,300
2022-09-01	172.10	174.00	172.10	173.71	162.33	1,300
2022-08-26	169.15	174.79	167.60	173.54	162.17	4,000
2022-08-25	172.49	172.62	170.20	170.97	159.77	700
2022-08-24	173.11	178.25	172.00	172.62	161.31	146,500
2022-08-23	175.00	177.80	173.50	177.06	165.46	2,400
2022-08-22	173.10	175.00	173.00	175.00	163.54	1,100
2022-08-19	175.10	175.30	175.10	175.30	163.82	300
2022-08-18	180.88	180.88	176.20	177.08	165.48	800
2022-08-17	180.00	180.00	178.90	178.97	167.25	1,600
2022-08-16	179.10	181.99	178.40	180.75	168.91	2,400
2022-08-15	181.12	184.00	178.10	180.90	169.05	6,400
2022-08-12	179.00	184.00	177.00	181.12	169.26	7,500
2022-08-11	182.00	182.00	177.10	180.05	168.26	1,800
2022-08-10	181.50	184.00	181.50	182.10	170.17	3,600
2022-08-05	176.98	185.00	176.00	182.40	170.45	6,500

← NewerPage 17 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.