Shifa International Hospitals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	176.98	185.00	176.00	182.40	170.45	6,500
2022-08-04	176.00	176.00	176.00	176.00	164.47	500
2022-08-03	175.00	175.90	175.00	175.90	164.38	7,900
2022-08-02	170.55	175.00	170.55	175.00	163.54	500
2022-07-28	174.00	174.40	174.00	174.40	162.98	400
2022-07-27	175.00	175.00	170.00	172.88	161.55	7,300
2022-07-26	173.05	173.60	170.00	172.74	161.42	17,000
2022-07-25	174.85	174.90	174.75	174.80	163.35	1,600
2022-07-22	175.00	175.01	174.00	175.00	163.54	21,000
2022-07-21	176.00	179.90	174.00	175.42	163.93	18,700
2022-07-20	175.02	178.50	175.00	176.63	165.06	3,500
2022-07-19	177.00	180.00	174.51	177.79	166.14	4,700
2022-07-18	176.00	177.00	176.00	176.86	165.27	700
2022-07-15	179.00	179.00	178.28	178.28	166.60	100
2022-07-14	175.12	178.39	175.00	178.28	166.60	4,300
2022-07-13	177.00	179.00	177.00	177.84	166.19	3,000
2022-07-07	180.00	180.00	180.00	180.00	168.21	200
2022-07-06	178.80	178.90	178.80	178.86	167.14	500
2022-07-05	176.22	179.99	176.00	176.93	165.34	4,900
2022-07-04	180.00	180.00	180.00	180.00	168.21	200
2022-07-01	179.48	179.48	179.48	179.48	167.72	200
2022-06-30	177.02	180.00	177.02	179.14	167.40	1,400
2022-06-29	180.00	180.00	180.00	180.00	168.21	500
2022-06-28	180.00	180.00	175.50	179.06	167.33	7,800
2022-06-27	179.99	180.00	179.90	180.00	168.21	26,500
2022-06-24	183.10	183.20	179.99	179.99	168.20	2,300
2022-06-23	185.00	186.00	183.20	183.20	171.20	2,300
2022-06-22	180.00	185.00	180.00	183.31	171.30	23,700
2022-06-21	181.89	181.89	180.87	180.94	169.09	800
2022-06-20	178.12	178.12	178.12	178.12	166.45	1,000
2022-06-17	180.97	181.00	177.50	178.12	166.45	84,300
2022-06-16	176.18	180.00	176.15	180.00	168.21	1,300
2022-06-15	180.40	180.50	180.00	180.00	168.21	3,900
2022-06-14	180.50	180.50	179.00	179.00	167.27	7,500
2022-06-13	184.90	184.90	180.47	180.47	168.65	100
2022-06-10	179.67	182.00	178.00	180.47	168.65	5,100
2022-06-09	173.10	178.25	173.10	178.00	166.34	1,200
2022-06-08	175.26	177.00	175.01	176.37	164.82	9,900
2022-06-07	174.02	180.00	174.02	178.99	167.26	8,000
2022-06-06	177.50	179.90	176.00	179.87	168.09	7,000
2022-06-02	175.11	179.00	175.11	178.99	167.26	700
2022-06-01	179.00	180.00	179.00	179.50	167.74	1,000
2022-05-31	180.00	180.00	175.10	178.28	166.60	8,200
2022-05-30	179.16	180.00	179.16	180.00	168.21	400
2022-05-27	179.99	182.90	177.00	179.78	168.00	8,800
2022-05-26	180.00	180.00	175.00	176.76	165.18	21,800
2022-05-25	180.00	180.00	180.00	180.00	168.21	5,200
2022-05-24	182.00	182.00	182.00	182.00	170.08	2,000
2022-05-23	181.62	182.00	181.62	181.99	170.07	1,900
2022-05-20	182.00	182.00	180.50	181.62	169.72	5,100
2022-05-19	182.80	183.00	182.00	182.00	170.08	18,400
2022-05-18	176.42	183.00	176.42	181.97	170.05	10,900
2022-05-17	181.90	182.81	181.90	182.03	170.11	1,100
2022-05-16	181.49	181.75	178.10	181.75	169.84	8,900
2022-05-13	178.03	186.40	178.00	181.86	169.95	7,500
2022-05-12	179.99	181.00	179.99	181.00	169.14	5,300
2022-05-11	179.05	180.00	178.45	179.11	167.38	1,600
2022-05-10	178.50	182.60	174.56	182.40	170.45	10,800
2022-05-09	181.00	181.00	176.06	176.06	163.12	1,700
2022-05-06	178.40	183.00	176.04	181.29	167.97	16,500

← NewerPage 18 of 21 · 1,204 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.