Shifa International Hospitals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 501.99 | 509.99 | 501.00 | 503.57 | 497.94 | 2,608 |
| 2026-04-21 | 513.07 | 519.95 | 501.01 | 505.00 | 499.36 | 6,849 |
| 2026-04-20 | 514.99 | 515.00 | 490.00 | 513.07 | 507.34 | 23,130 |
| 2026-04-17 | 492.99 | 525.00 | 492.99 | 515.50 | 509.74 | 111,181 |
| 2026-04-16 | 491.10 | 508.80 | 491.04 | 494.20 | 488.68 | 14,221 |
| 2026-04-15 | 489.99 | 500.00 | 482.50 | 494.23 | 488.71 | 99,834 |
| 2026-04-14 | 477.11 | 492.75 | 477.11 | 483.29 | 477.89 | 100,481 |
| 2026-04-13 | 465.00 | 488.00 | 465.00 | 476.43 | 471.11 | 11,938 |
| 2026-04-10 | 495.00 | 500.01 | 486.00 | 490.47 | 484.99 | 112,248 |
| 2026-04-09 | 470.00 | 498.99 | 470.00 | 493.32 | 487.81 | 36,673 |
| 2026-04-08 | 472.00 | 495.00 | 465.05 | 491.98 | 486.48 | 107,613 |
| 2026-04-07 | 455.95 | 455.95 | 445.11 | 450.00 | 444.97 | 2,774 |
| 2026-04-06 | 452.95 | 454.00 | 445.01 | 449.99 | 444.96 | 7,997 |
| 2026-04-03 | 457.99 | 457.99 | 431.00 | 440.31 | 435.39 | 3,959 |
| 2026-04-02 | 449.95 | 449.95 | 437.00 | 440.32 | 435.40 | 3,825 |
| 2026-04-01 | 449.99 | 458.00 | 440.00 | 448.91 | 443.90 | 32,347 |
| 2026-03-31 | 440.00 | 440.00 | 435.00 | 439.72 | 434.81 | 2,494 |
| 2026-03-30 | 450.00 | 450.00 | 426.00 | 433.55 | 428.71 | 20,547 |
| 2026-03-27 | 442.01 | 464.90 | 442.01 | 450.79 | 445.75 | 4,645 |
| 2026-03-26 | 470.98 | 470.98 | 451.51 | 466.24 | 461.03 | 2,088 |
| 2026-03-25 | 478.99 | 478.99 | 465.00 | 470.98 | 465.72 | 4,496 |
| 2026-03-24 | 479.99 | 479.99 | 455.00 | 464.59 | 459.40 | 3,613 |
| 2026-03-19 | 480.00 | 480.00 | 451.10 | 466.30 | 461.09 | 32,319 |
| 2026-03-18 | 479.70 | 479.99 | 470.00 | 478.88 | 473.53 | 65,340 |
| 2026-03-17 | 489.00 | 489.00 | 473.15 | 474.18 | 468.88 | 4,957 |
| 2026-03-16 | 479.99 | 479.99 | 470.90 | 471.41 | 466.14 | 933 |
| 2026-03-13 | 480.00 | 485.00 | 470.00 | 470.90 | 465.64 | 3,552 |
| 2026-03-12 | 483.00 | 487.00 | 471.00 | 486.92 | 481.48 | 5,826 |
| 2026-03-11 | 487.00 | 487.00 | 473.00 | 479.93 | 474.57 | 5,864 |
| 2026-03-10 | 460.00 | 480.00 | 460.00 | 470.00 | 464.75 | 16,407 |
| 2026-03-09 | 471.25 | 471.25 | 424.13 | 446.96 | 441.97 | 16,423 |
| 2026-03-06 | 485.00 | 493.50 | 465.05 | 471.25 | 465.99 | 41,842 |
| 2026-03-05 | 485.00 | 493.00 | 475.00 | 480.20 | 474.84 | 40,299 |
| 2026-03-04 | 475.30 | 500.00 | 470.00 | 476.61 | 471.29 | 5,776 |
| 2026-03-03 | 477.00 | 499.00 | 457.00 | 475.18 | 469.87 | 11,198 |
| 2026-03-02 | 491.01 | 530.00 | 477.14 | 477.97 | 472.63 | 29,921 |
| 2026-02-27 | 550.04 | 550.04 | 525.10 | 530.15 | 524.23 | 2,400 |
| 2026-02-26 | 538.00 | 538.00 | 517.00 | 530.04 | 524.12 | 15,734 |
| 2026-02-25 | 539.95 | 539.95 | 520.00 | 523.32 | 517.47 | 4,561 |
| 2026-02-24 | 549.00 | 549.00 | 505.00 | 524.78 | 518.92 | 9,129 |
| 2026-02-23 | 530.00 | 539.00 | 530.00 | 530.06 | 524.14 | 6,995 |
| 2026-02-20 | 530.00 | 540.00 | 515.00 | 530.17 | 524.25 | 3,044 |
| 2026-02-19 | 535.00 | 536.00 | 516.16 | 521.36 | 515.54 | 3,850 |
| 2026-02-18 | 535.00 | 543.00 | 520.56 | 540.09 | 534.06 | 6,001 |
| 2026-02-17 | 550.11 | 560.99 | 530.00 | 532.09 | 526.15 | 42,110 |
| 2026-02-16 | 563.66 | 564.01 | 550.00 | 550.11 | 543.97 | 5,015 |
| 2026-02-13 | 560.00 | 573.90 | 553.01 | 563.66 | 557.36 | 4,532 |
| 2026-02-12 | 573.91 | 574.00 | 560.00 | 569.00 | 562.64 | 6,649 |
| 2026-02-11 | 567.88 | 575.00 | 560.00 | 573.91 | 567.50 | 4,194 |
| 2026-02-10 | 577.99 | 577.99 | 565.00 | 567.88 | 561.54 | 18,174 |
| 2026-02-09 | 575.00 | 577.99 | 565.00 | 574.97 | 568.55 | 4,743 |
| 2026-02-06 | 582.80 | 582.80 | 564.00 | 565.79 | 559.47 | 21,972 |
| 2026-02-04 | 566.00 | 584.99 | 566.00 | 582.80 | 576.29 | 7,810 |
| 2026-02-03 | 587.81 | 587.81 | 572.01 | 580.00 | 573.52 | 3,293 |
| 2026-02-02 | 582.82 | 582.82 | 570.00 | 571.31 | 564.93 | 8,839 |
| 2026-01-30 | 585.00 | 585.99 | 562.05 | 582.82 | 576.31 | 1,994 |
| 2026-01-29 | 594.00 | 600.00 | 555.55 | 578.96 | 572.49 | 13,271 |
| 2026-01-28 | 590.99 | 596.50 | 590.00 | 594.95 | 588.30 | 14,029 |
| 2026-01-27 | 600.00 | 608.00 | 596.38 | 596.96 | 590.29 | 76,781 |
| 2026-01-26 | 600.00 | 604.00 | 590.00 | 602.40 | 595.67 | 4,336 |
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.