Shifa International Hospitals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	185.06	186.99	182.00	182.92	169.48	4,900
2022-01-14	186.40	186.99	185.00	186.99	173.25	3,800
2022-01-13	185.06	187.90	185.06	187.64	173.85	2,100
2022-01-12	191.70	191.70	186.50	187.05	173.31	8,700
2022-01-11	186.05	189.99	186.05	189.43	175.51	6,000
2022-01-10	189.00	190.00	185.86	189.70	175.76	49,200
2022-01-07	189.50	191.00	189.50	191.00	176.97	3,600
2022-01-06	190.00	191.00	188.00	189.50	175.58	8,000
2022-01-05	189.00	191.98	186.52	191.25	177.20	10,500
2022-01-04	189.00	191.90	188.06	189.71	175.77	29,700
2022-01-03	182.60	189.00	182.60	189.00	175.11	2,700
2021-12-31	186.60	190.00	185.00	189.43	175.51	7,000
2021-12-30	185.02	189.00	185.02	188.60	174.74	7,000
2021-12-29	187.75	188.87	183.53	187.61	173.83	4,300
2021-12-28	185.00	189.24	185.00	187.84	174.04	11,900
2021-12-27	184.79	186.00	183.50	185.15	171.55	12,600
2021-12-24	181.05	188.75	181.00	184.08	170.56	16,500
2021-12-23	179.04	182.00	179.04	182.00	168.63	1,300
2021-12-22	180.00	181.99	179.50	181.08	167.78	17,100
2021-12-21	180.25	185.50	180.25	181.32	168.00	5,300
2021-12-20	181.50	183.89	180.00	183.38	169.91	15,400
2021-12-17	183.00	183.40	180.01	180.08	166.85	7,000
2021-12-16	180.02	183.90	178.66	182.99	169.55	23,500
2021-12-15	189.00	190.81	178.70	184.79	171.21	126,900
2021-12-14	169.25	178.40	169.25	177.50	164.46	2,200
2021-12-13	180.00	182.00	169.00	175.55	162.65	13,600
2021-12-10	180.00	182.50	180.00	180.43	167.17	800
2021-12-09	183.21	185.00	180.00	182.80	169.37	21,800
2021-12-08	191.50	195.00	189.00	189.40	175.48	2,800
2021-12-07	189.40	189.99	189.40	189.89	175.94	2,100
2021-12-06	190.00	194.94	184.00	187.10	173.35	13,000
2021-12-03	178.52	200.00	178.52	194.94	180.62	28,100
2021-12-02	198.77	198.77	184.00	192.98	178.80	25,900
2021-12-01	196.00	196.00	193.25	193.96	179.71	11,700
2021-11-30	191.15	204.50	191.00	196.77	182.31	82,900
2021-11-29	190.03	199.99	190.00	198.44	183.86	23,100
2021-11-26	195.00	195.00	189.00	192.03	177.92	22,800
2021-11-25	186.53	195.99	186.53	193.81	179.57	14,800
2021-11-24	190.01	195.00	190.00	195.00	180.67	15,500
2021-11-23	203.06	205.00	196.50	197.15	182.67	8,600
2021-11-22	207.00	214.00	206.99	206.99	191.78	5,100
2021-11-19	203.01	215.00	202.05	210.28	194.83	29,200
2021-11-18	203.00	207.00	201.60	204.99	189.93	23,000
2021-11-17	200.50	208.00	200.00	201.98	187.14	23,400
2021-11-16	194.00	209.00	194.00	203.50	188.55	96,200
2021-11-15	194.00	198.43	193.75	194.46	180.17	190,200
2021-11-12	194.01	199.89	193.00	193.77	179.53	11,400
2021-11-11	195.75	197.00	194.00	194.20	179.93	45,500
2021-11-10	195.02	197.00	195.00	195.64	181.27	40,900
2021-11-09	199.02	199.02	194.00	196.95	182.48	25,900
2021-11-08	201.98	204.90	198.01	200.19	185.48	56,800
2021-11-05	196.75	203.02	190.10	202.15	187.30	179,400
2021-11-04	189.00	193.00	188.50	191.14	177.10	34,600
2021-11-03	192.00	192.80	188.02	189.00	175.11	68,500
2021-11-02	194.90	194.90	188.50	192.14	178.02	36,200
2021-11-01	193.00	197.00	188.99	189.82	175.87	31,600
2021-10-29	178.68	191.50	178.68	189.00	175.11	94,500
2021-10-28	178.98	179.00	177.02	178.64	165.52	10,500
2021-10-27	180.00	180.00	176.61	178.22	165.13	50,200
2021-10-26	176.00	182.00	176.00	181.00	167.70	92,500

← NewerPage 20 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.