Shifa International Hospitals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	192.00	192.50	178.69	180.28	167.03	68,000
2022-04-27	192.99	194.00	192.90	193.17	178.98	7,800
2022-04-22	193.00	193.00	192.02	192.02	177.91	1,800
2022-04-21	195.00	196.00	193.12	193.31	179.11	22,800
2022-04-20	196.00	198.79	193.00	198.77	184.17	2,600
2022-04-19	199.00	199.00	194.60	194.60	180.30	7,500
2022-04-18	195.21	203.00	195.20	201.25	186.46	8,700
2022-04-15	200.00	200.00	199.99	200.00	185.31	1,800
2022-04-14	198.00	202.00	198.00	201.92	187.08	3,000
2022-04-13	197.23	197.23	197.00	197.07	182.59	800
2022-04-12	195.10	203.00	194.21	202.94	188.03	5,700
2022-04-11	195.00	204.90	190.22	201.63	186.82	28,300
2022-04-08	189.02	194.00	189.00	194.00	179.75	7,500
2022-04-07	188.15	199.40	188.00	195.12	180.78	12,400
2022-04-06	190.03	192.90	189.12	191.01	176.98	6,300
2022-04-05	187.10	194.80	187.10	193.95	179.70	7,600
2022-04-04	192.30	199.83	192.20	196.15	181.74	3,100
2022-03-31	193.00	193.00	193.00	193.00	178.82	3,000
2022-03-30	184.05	195.00	183.22	191.33	177.27	11,600
2022-03-29	182.00	191.90	182.00	188.88	175.00	5,300
2022-03-28	189.99	189.99	181.06	181.06	167.76	100
2022-03-25	185.00	188.90	179.00	181.06	167.76	29,100
2022-03-24	188.00	188.00	184.00	184.96	171.37	10,700
2022-03-18	190.00	190.00	190.00	190.00	176.04	1,200
2022-03-17	190.00	190.00	190.00	190.00	176.04	300
2022-03-16	190.00	194.95	190.00	194.88	180.56	1,500
2022-03-15	190.00	194.90	190.00	194.69	180.39	1,100
2022-03-11	195.48	195.50	195.48	195.50	181.14	1,000
2022-03-10	188.40	195.00	188.40	193.39	179.18	5,200
2022-03-09	187.23	188.00	187.23	188.00	174.19	700
2022-03-08	177.20	194.98	177.00	187.23	173.47	5,900
2022-03-07	184.80	185.00	178.02	183.00	169.55	3,100
2022-03-02	181.11	185.00	180.00	184.25	170.71	1,800
2022-03-01	188.00	188.99	185.00	185.00	171.41	2,000
2022-02-28	189.50	190.00	182.01	187.85	174.05	45,100
2022-02-25	182.90	186.60	182.90	186.41	172.71	2,300
2022-02-24	189.00	191.00	180.80	181.33	168.01	10,100
2022-02-23	184.21	192.00	184.21	191.38	177.32	1,900
2022-02-22	190.00	192.50	188.00	191.00	176.97	6,500
2022-02-17	191.02	191.02	190.01	190.64	176.63	800
2022-02-15	191.64	195.00	191.64	192.90	178.73	19,400
2022-02-14	190.00	193.00	188.00	191.00	176.97	7,100
2022-02-11	191.99	193.90	191.99	193.34	179.14	5,200
2022-02-10	193.50	194.10	191.00	191.00	176.97	13,300
2022-02-09	190.99	194.98	190.10	191.68	177.60	23,500
2022-02-08	183.99	192.00	183.99	189.84	175.89	217,300
2022-02-07	180.00	184.00	180.00	183.99	170.47	83,100
2022-02-04	183.61	184.00	180.20	180.71	167.43	119,800
2022-02-03	181.50	185.00	178.01	183.61	170.12	457,500
2022-02-02	180.01	181.90	180.00	181.05	167.75	15,900
2022-02-01	178.90	180.00	178.90	180.00	166.78	14,700
2022-01-31	174.51	177.84	174.50	177.84	164.77	900
2022-01-28	180.00	181.00	178.00	178.00	164.92	6,600
2022-01-27	180.00	180.00	176.02	180.00	166.78	1,000
2022-01-26	175.00	180.00	174.20	180.00	166.78	900
2022-01-25	178.94	180.00	178.94	179.00	165.85	5,700
2022-01-24	176.48	177.01	176.48	176.50	163.53	5,900
2022-01-21	180.10	181.00	175.00	176.48	163.51	9,300
2022-01-20	175.01	179.00	175.00	179.00	165.85	5,100
2022-01-19	182.95	183.00	177.00	178.11	165.02	3,500

← NewerPage 19 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.