Shifa International Hospitals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 530.00 | 530.00 | 512.00 | 523.91 | 518.06 | 14,819 |
| 2026-07-22 | 528.75 | 536.98 | 525.00 | 531.49 | 525.55 | 12,450 |
| 2026-07-21 | 535.00 | 545.00 | 525.50 | 528.75 | 522.84 | 22,124 |
| 2026-07-20 | 526.00 | 533.00 | 520.00 | 525.31 | 519.44 | 6,625 |
| 2026-07-17 | 535.00 | 541.00 | 526.06 | 529.69 | 523.77 | 4,085 |
| 2026-07-16 | 525.00 | 540.00 | 525.00 | 534.73 | 528.76 | 13,328 |
| 2026-07-15 | 529.95 | 545.00 | 519.29 | 522.64 | 516.80 | 35,448 |
| 2026-07-14 | 531.10 | 556.98 | 510.00 | 519.27 | 513.47 | 42,506 |
| 2026-07-13 | 535.01 | 557.00 | 535.01 | 538.87 | 532.85 | 58,201 |
| 2026-07-10 | 533.50 | 550.00 | 526.00 | 543.69 | 537.62 | 69,484 |
| 2026-07-09 | 515.00 | 533.95 | 515.00 | 526.49 | 520.61 | 18,951 |
| 2026-07-08 | 527.00 | 549.95 | 511.55 | 522.47 | 516.63 | 17,229 |
| 2026-07-07 | 523.00 | 531.00 | 522.00 | 527.06 | 521.17 | 38,135 |
| 2026-07-06 | 519.95 | 527.00 | 511.00 | 522.52 | 516.68 | 79,794 |
| 2026-07-03 | 514.40 | 515.99 | 504.75 | 509.14 | 503.45 | 159,210 |
| 2026-07-02 | 516.00 | 516.00 | 508.00 | 510.05 | 504.35 | 8,864 |
| 2026-07-01 | 512.00 | 512.99 | 500.00 | 504.28 | 498.65 | 17,447 |
| 2026-06-30 | 508.25 | 513.00 | 504.00 | 505.49 | 499.84 | 260,027 |
| 2026-06-29 | 527.00 | 529.00 | 501.20 | 510.86 | 505.15 | 23,578 |
| 2026-06-24 | 510.05 | 528.99 | 510.05 | 520.98 | 515.16 | 28,198 |
| 2026-06-23 | 519.80 | 527.99 | 509.00 | 510.04 | 504.34 | 35,244 |
| 2026-06-22 | 531.00 | 531.00 | 518.00 | 519.84 | 514.03 | 31,743 |
| 2026-06-19 | 530.00 | 535.00 | 510.05 | 531.68 | 525.74 | 18,456 |
| 2026-06-18 | 549.95 | 554.00 | 501.00 | 525.59 | 519.72 | 34,392 |
| 2026-06-17 | 497.96 | 546.00 | 497.96 | 541.06 | 535.02 | 74,731 |
| 2026-06-16 | 491.84 | 500.00 | 485.01 | 497.96 | 492.40 | 21,033 |
| 2026-06-15 | 482.00 | 499.00 | 482.00 | 491.84 | 486.35 | 36,614 |
| 2026-06-12 | 481.05 | 487.95 | 477.00 | 481.15 | 475.78 | 13,076 |
| 2026-06-11 | 482.94 | 482.94 | 470.00 | 475.79 | 470.48 | 22,790 |
| 2026-06-10 | 467.30 | 476.88 | 467.30 | 470.39 | 465.14 | 5,520 |
| 2026-06-09 | 483.30 | 483.30 | 468.01 | 478.66 | 473.31 | 6,454 |
| 2026-06-08 | 473.02 | 476.76 | 463.01 | 472.93 | 467.65 | 6,563 |
| 2026-06-05 | 474.00 | 476.75 | 470.00 | 473.02 | 467.74 | 4,186 |
| 2026-06-04 | 477.94 | 488.00 | 467.00 | 473.49 | 468.20 | 7,915 |
| 2026-06-03 | 479.99 | 485.00 | 466.11 | 470.36 | 465.11 | 72,623 |
| 2026-06-02 | 480.00 | 484.80 | 462.66 | 473.78 | 468.49 | 46,425 |
| 2026-06-01 | 488.95 | 488.95 | 472.00 | 474.80 | 469.50 | 12,848 |
| 2026-05-29 | 478.00 | 485.00 | 456.65 | 482.32 | 476.93 | 6,076 |
| 2026-05-25 | 491.98 | 491.98 | 472.01 | 476.27 | 470.95 | 16,669 |
| 2026-05-22 | 474.05 | 489.00 | 471.00 | 484.99 | 479.57 | 1,950 |
| 2026-05-21 | 489.99 | 489.99 | 471.05 | 481.29 | 475.91 | 4,181 |
| 2026-05-20 | 474.99 | 475.01 | 466.00 | 470.01 | 464.76 | 4,107 |
| 2026-05-19 | 495.99 | 495.99 | 465.00 | 469.46 | 464.22 | 26,506 |
| 2026-05-18 | 478.00 | 490.00 | 478.00 | 480.77 | 475.40 | 3,289 |
| 2026-05-15 | 499.99 | 499.99 | 480.08 | 485.13 | 479.71 | 7,015 |
| 2026-05-14 | 490.11 | 491.26 | 488.01 | 490.01 | 484.54 | 2,638 |
| 2026-05-13 | 489.00 | 494.94 | 488.47 | 490.35 | 484.87 | 1,983 |
| 2026-05-12 | 493.00 | 495.95 | 488.00 | 488.46 | 483.00 | 3,476 |
| 2026-05-11 | 493.99 | 493.99 | 485.12 | 493.74 | 488.22 | 2,234 |
| 2026-05-08 | 482.00 | 495.00 | 471.00 | 490.18 | 484.70 | 4,450 |
| 2026-05-07 | 493.00 | 498.00 | 476.01 | 486.67 | 481.23 | 24,423 |
| 2026-05-06 | 485.00 | 499.99 | 480.00 | 492.53 | 487.03 | 14,767 |
| 2026-05-05 | 481.99 | 481.99 | 473.01 | 478.92 | 473.57 | 861 |
| 2026-05-04 | 470.01 | 486.00 | 470.01 | 483.17 | 477.77 | 17,388 |
| 2026-04-30 | 488.00 | 488.00 | 470.00 | 474.72 | 469.42 | 4,944 |
| 2026-04-29 | 485.01 | 485.01 | 475.01 | 478.57 | 473.22 | 16,052 |
| 2026-04-28 | 499.00 | 499.00 | 478.11 | 482.11 | 476.72 | 30,380 |
| 2026-04-27 | 490.25 | 504.00 | 489.00 | 489.29 | 483.82 | 16,968 |
| 2026-04-24 | 502.00 | 502.00 | 471.55 | 489.64 | 484.17 | 19,618 |
| 2026-04-23 | 506.00 | 506.00 | 495.00 | 496.34 | 490.80 | 14,526 |
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.