Shifa International Hospitals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 597.25 | 605.99 | 592.00 | 599.28 | 592.59 | 2,807 |
| 2026-01-22 | 615.00 | 615.00 | 594.01 | 597.25 | 590.58 | 3,738 |
| 2026-01-21 | 600.00 | 615.28 | 585.00 | 600.18 | 593.48 | 36,563 |
| 2026-01-20 | 581.00 | 607.00 | 581.00 | 603.50 | 596.76 | 57,068 |
| 2026-01-19 | 561.98 | 590.00 | 549.00 | 583.57 | 577.05 | 59,721 |
| 2026-01-16 | 555.00 | 572.00 | 545.21 | 561.98 | 555.70 | 219,047 |
| 2026-01-15 | 550.50 | 554.95 | 549.00 | 550.02 | 543.88 | 5,694 |
| 2026-01-14 | 563.03 | 580.00 | 542.00 | 548.47 | 542.34 | 10,679 |
| 2026-01-13 | 577.00 | 577.00 | 555.00 | 564.78 | 558.47 | 6,787 |
| 2026-01-12 | 560.36 | 579.00 | 560.36 | 570.42 | 564.05 | 5,576 |
| 2026-01-09 | 579.00 | 579.01 | 565.00 | 571.14 | 564.76 | 20,825 |
| 2026-01-08 | 540.00 | 580.00 | 540.00 | 569.99 | 563.62 | 105,387 |
| 2026-01-07 | 535.00 | 545.00 | 520.00 | 533.78 | 527.82 | 12,462 |
| 2026-01-06 | 544.80 | 547.95 | 530.00 | 537.04 | 531.04 | 8,476 |
| 2026-01-05 | 536.00 | 549.00 | 536.00 | 544.80 | 538.71 | 21,348 |
| 2026-01-02 | 532.90 | 540.00 | 525.00 | 534.80 | 528.83 | 71,234 |
| 2026-01-01 | 511.63 | 541.41 | 507.00 | 539.90 | 533.87 | 40,414 |
| 2025-12-31 | 515.13 | 515.13 | 507.65 | 511.69 | 505.97 | 2,482 |
| 2025-12-30 | 505.05 | 518.00 | 505.04 | 515.13 | 509.38 | 3,675 |
| 2025-12-29 | 509.99 | 515.00 | 502.00 | 511.71 | 505.99 | 18,211 |
| 2025-12-26 | 504.90 | 512.00 | 500.00 | 505.97 | 500.32 | 7,980 |
| 2025-12-24 | 505.99 | 508.69 | 501.00 | 504.95 | 499.31 | 14,112 |
| 2025-12-23 | 509.89 | 509.89 | 500.02 | 504.60 | 498.96 | 3,618 |
| 2025-12-22 | 511.90 | 511.90 | 504.00 | 505.02 | 499.38 | 19,282 |
| 2025-12-19 | 510.00 | 514.00 | 505.00 | 507.37 | 501.70 | 23,718 |
| 2025-12-18 | 512.00 | 525.00 | 508.00 | 509.44 | 503.75 | 17,108 |
| 2025-12-17 | 518.99 | 520.00 | 505.00 | 512.29 | 506.57 | 93,077 |
| 2025-12-16 | 525.00 | 525.00 | 511.25 | 516.31 | 510.54 | 10,071 |
| 2025-12-15 | 516.10 | 519.99 | 510.00 | 517.67 | 511.89 | 12,835 |
| 2025-12-12 | 522.00 | 529.95 | 515.00 | 515.00 | 509.25 | 24,362 |
| 2025-12-11 | 524.00 | 529.95 | 520.00 | 521.41 | 515.59 | 5,569 |
| 2025-12-10 | 534.98 | 534.98 | 521.00 | 523.39 | 517.54 | 5,556 |
| 2025-12-09 | 535.00 | 539.80 | 520.00 | 528.88 | 522.97 | 4,357 |
| 2025-12-08 | 527.91 | 542.00 | 525.00 | 531.65 | 525.71 | 81,587 |
| 2025-12-05 | 512.00 | 533.30 | 512.00 | 527.91 | 522.01 | 156,755 |
| 2025-12-04 | 511.05 | 514.00 | 500.00 | 511.00 | 505.29 | 6,548 |
| 2025-12-03 | 510.01 | 515.21 | 507.00 | 510.58 | 504.88 | 1,842 |
| 2025-12-02 | 515.50 | 515.50 | 509.09 | 515.21 | 509.45 | 18,888 |
| 2025-12-01 | 519.95 | 520.95 | 506.05 | 517.64 | 511.86 | 5,588 |
| 2025-11-28 | 502.61 | 522.00 | 502.61 | 519.97 | 514.16 | 26,445 |
| 2025-11-27 | 510.00 | 510.00 | 499.99 | 503.95 | 498.32 | 17,705 |
| 2025-11-26 | 507.00 | 509.00 | 495.00 | 506.85 | 501.19 | 37,475 |
| 2025-11-25 | 511.00 | 515.00 | 505.00 | 505.01 | 499.37 | 24,497 |
| 2025-11-24 | 508.01 | 515.00 | 501.01 | 511.87 | 506.15 | 3,374 |
| 2025-11-21 | 519.95 | 520.00 | 502.00 | 505.30 | 499.66 | 27,419 |
| 2025-11-20 | 521.99 | 521.99 | 516.00 | 518.74 | 512.95 | 18 |
| 2025-11-19 | 524.00 | 524.00 | 515.00 | 518.74 | 512.95 | 16,499 |
| 2025-11-18 | 513.00 | 527.00 | 513.00 | 521.00 | 515.18 | 65,002 |
| 2025-11-17 | 503.00 | 522.00 | 500.00 | 512.79 | 507.06 | 64,771 |
| 2025-11-14 | 508.75 | 508.75 | 499.00 | 503.63 | 498.00 | 918 |
| 2025-11-13 | 509.50 | 509.99 | 500.00 | 500.96 | 495.36 | 3,148 |
| 2025-11-12 | 490.71 | 505.00 | 490.71 | 504.96 | 499.32 | 205,653 |
| 2025-11-11 | 501.16 | 512.00 | 465.20 | 490.69 | 485.21 | 44,419 |
| 2025-11-10 | 518.00 | 518.88 | 505.00 | 509.99 | 504.29 | 1,044 |
| 2025-11-07 | 502.50 | 513.00 | 501.04 | 511.01 | 505.30 | 4,141 |
| 2025-11-06 | 502.17 | 512.00 | 502.17 | 509.90 | 504.20 | 4,545 |
| 2025-11-05 | 505.10 | 514.00 | 499.00 | 507.90 | 502.23 | 14,000 |
| 2025-11-04 | 511.87 | 535.00 | 505.00 | 508.24 | 502.56 | 11,672 |
| 2025-11-03 | 528.00 | 528.00 | 501.11 | 511.86 | 506.14 | 107,950 |
| 2025-10-31 | 517.95 | 524.00 | 506.20 | 521.61 | 515.78 | 8,503 |
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.