Shifa International Hospitals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 523.95 | 523.95 | 502.25 | 505.45 | 499.80 | 7,141 |
| 2025-10-29 | 539.99 | 539.99 | 501.00 | 508.97 | 503.28 | 9,492 |
| 2025-10-28 | 551.99 | 551.99 | 505.15 | 526.64 | 520.76 | 10,301 |
| 2025-10-27 | 554.99 | 555.00 | 516.55 | 546.29 | 540.19 | 6,462 |
| 2025-10-24 | 540.00 | 554.90 | 540.00 | 551.65 | 545.49 | 54,560 |
| 2025-10-23 | 548.10 | 555.00 | 538.00 | 549.90 | 543.76 | 50,634 |
| 2025-10-22 | 552.00 | 555.00 | 549.90 | 549.95 | 543.81 | 17,833 |
| 2025-10-21 | 548.00 | 552.00 | 540.00 | 548.51 | 542.38 | 16,210 |
| 2025-10-20 | 540.00 | 545.00 | 528.00 | 540.02 | 533.99 | 8,812 |
| 2025-10-17 | 526.01 | 548.99 | 526.01 | 539.53 | 533.50 | 1,668 |
| 2025-10-16 | 538.99 | 549.00 | 534.00 | 535.00 | 529.02 | 2,040 |
| 2025-10-15 | 539.00 | 540.00 | 530.00 | 539.90 | 533.87 | 18,845 |
| 2025-10-14 | 545.01 | 545.01 | 520.00 | 540.07 | 529.09 | 5,903 |
| 2025-10-13 | 540.00 | 540.00 | 522.00 | 525.17 | 514.50 | 23,128 |
| 2025-10-10 | 555.93 | 555.93 | 545.00 | 545.00 | 533.92 | 60,838 |
| 2025-10-09 | 550.98 | 550.98 | 542.00 | 549.27 | 538.11 | 33,018 |
| 2025-10-08 | 551.95 | 551.95 | 541.00 | 549.02 | 537.86 | 24,198 |
| 2025-10-07 | 549.95 | 550.10 | 535.00 | 548.44 | 537.29 | 60,370 |
| 2025-10-06 | 502.20 | 540.00 | 502.20 | 539.27 | 528.31 | 22,515 |
| 2025-10-03 | 543.98 | 545.00 | 515.00 | 533.06 | 522.23 | 26,559 |
| 2025-10-02 | 543.95 | 548.00 | 540.00 | 543.98 | 532.92 | 20,823 |
| 2025-10-01 | 547.00 | 550.00 | 536.55 | 543.98 | 532.92 | 3,711 |
| 2025-09-30 | 542.00 | 547.00 | 536.00 | 543.89 | 532.84 | 2,186 |
| 2025-09-29 | 548.50 | 548.50 | 530.20 | 542.12 | 531.10 | 19,898 |
| 2025-09-26 | 528.00 | 550.00 | 528.00 | 547.12 | 536.00 | 44,832 |
| 2025-09-25 | 515.00 | 535.00 | 500.00 | 531.70 | 520.89 | 258,363 |
| 2025-09-24 | 530.00 | 530.00 | 515.00 | 515.86 | 505.38 | 32,456 |
| 2025-09-23 | 530.35 | 537.00 | 520.00 | 525.20 | 514.53 | 22,825 |
| 2025-09-22 | 530.00 | 538.00 | 530.00 | 530.35 | 519.57 | 40,663 |
| 2025-09-19 | 538.00 | 539.99 | 511.00 | 528.49 | 517.75 | 21,035 |
| 2025-09-18 | 538.00 | 539.90 | 535.00 | 538.62 | 527.67 | 6,482 |
| 2025-09-17 | 540.00 | 540.00 | 535.40 | 539.90 | 528.93 | 7,408 |
| 2025-09-16 | 547.00 | 547.00 | 540.00 | 540.21 | 529.23 | 10,103 |
| 2025-09-15 | 545.00 | 560.00 | 544.12 | 545.00 | 533.92 | 10,016 |
| 2025-09-12 | 554.99 | 565.00 | 546.02 | 549.91 | 538.73 | 7,209 |
| 2025-09-11 | 557.50 | 557.99 | 550.00 | 550.23 | 539.05 | 5,184 |
| 2025-09-10 | 556.50 | 556.50 | 550.00 | 552.39 | 541.16 | 8,471 |
| 2025-09-09 | 559.99 | 559.99 | 549.99 | 556.50 | 545.19 | 27,980 |
| 2025-09-08 | 548.00 | 570.00 | 540.00 | 553.46 | 542.21 | 39,302 |
| 2025-09-05 | 570.00 | 573.00 | 565.00 | 569.58 | 558.00 | 3,805 |
| 2025-09-04 | 570.00 | 573.99 | 565.00 | 568.65 | 557.09 | 3,247 |
| 2025-09-03 | 600.00 | 600.00 | 517.51 | 569.38 | 557.81 | 21,951 |
| 2025-09-02 | 579.95 | 579.95 | 571.50 | 575.01 | 563.32 | 13,574 |
| 2025-09-01 | 580.00 | 580.00 | 570.00 | 575.19 | 563.50 | 6,466 |
| 2025-08-29 | 582.00 | 582.00 | 561.06 | 580.74 | 568.94 | 2,223 |
| 2025-08-28 | 577.00 | 582.00 | 577.00 | 581.53 | 569.71 | 7,382 |
| 2025-08-27 | 570.33 | 579.00 | 570.00 | 576.96 | 565.23 | 11,531 |
| 2025-08-26 | 575.00 | 581.00 | 569.01 | 570.33 | 558.74 | 17,897 |
| 2025-08-25 | 584.00 | 589.97 | 570.00 | 571.10 | 559.49 | 8,339 |
| 2025-08-22 | 614.99 | 614.99 | 580.00 | 583.98 | 572.11 | 7,924 |
| 2025-08-21 | 599.90 | 601.00 | 585.00 | 590.47 | 578.47 | 23,834 |
| 2025-08-20 | 573.99 | 600.00 | 568.00 | 595.90 | 583.79 | 82,803 |
| 2025-08-19 | 575.00 | 575.07 | 567.00 | 570.64 | 559.04 | 44,987 |
| 2025-08-18 | 572.00 | 574.00 | 560.00 | 571.43 | 559.82 | 27,908 |
| 2025-08-15 | 564.95 | 564.95 | 555.13 | 560.55 | 549.16 | 4,859 |
| 2025-08-13 | 570.00 | 570.00 | 557.00 | 562.69 | 551.25 | 142,131 |
| 2025-08-12 | 560.00 | 575.00 | 559.00 | 567.41 | 555.88 | 23,229 |
| 2025-08-11 | 547.01 | 568.39 | 535.00 | 558.83 | 547.47 | 12,617 |
| 2025-08-08 | 555.00 | 560.00 | 543.50 | 551.89 | 540.67 | 1,723 |
| 2025-08-07 | 555.00 | 556.00 | 545.25 | 550.18 | 539.00 | 8,287 |
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.