Shifa International Hospitals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 555.00 | 556.00 | 545.25 | 550.18 | 539.00 | 8,287 |
| 2025-08-06 | 555.00 | 558.00 | 547.00 | 556.53 | 545.22 | 167,811 |
| 2025-08-05 | 550.00 | 554.99 | 542.00 | 552.16 | 540.94 | 20,576 |
| 2025-08-04 | 540.00 | 550.00 | 530.00 | 547.57 | 536.44 | 15,973 |
| 2025-08-01 | 545.00 | 554.95 | 525.00 | 530.53 | 519.75 | 12,357 |
| 2025-07-31 | 532.30 | 543.95 | 522.25 | 533.79 | 522.94 | 14,276 |
| 2025-07-30 | 543.95 | 543.95 | 525.00 | 534.46 | 523.60 | 9,918 |
| 2025-07-29 | 544.00 | 544.00 | 533.00 | 540.01 | 529.03 | 13,680 |
| 2025-07-28 | 560.00 | 560.00 | 516.11 | 543.73 | 532.68 | 35,748 |
| 2025-07-25 | 555.01 | 569.50 | 550.00 | 550.77 | 539.58 | 28,384 |
| 2025-07-24 | 569.95 | 569.95 | 560.00 | 560.23 | 548.84 | 35,226 |
| 2025-07-23 | 572.00 | 572.00 | 546.65 | 563.86 | 552.40 | 43,490 |
| 2025-07-22 | 559.95 | 563.00 | 546.00 | 553.28 | 542.03 | 88,100 |
| 2025-07-21 | 545.45 | 551.95 | 536.10 | 550.53 | 539.34 | 32,869 |
| 2025-07-18 | 531.01 | 571.00 | 531.01 | 545.45 | 534.36 | 21,176 |
| 2025-07-17 | 554.95 | 561.00 | 549.00 | 554.40 | 543.13 | 36,232 |
| 2025-07-16 | 530.02 | 554.00 | 530.02 | 549.09 | 537.93 | 18,939 |
| 2025-07-15 | 559.50 | 566.95 | 545.00 | 549.25 | 538.09 | 84,732 |
| 2025-07-14 | 577.00 | 580.95 | 556.00 | 559.21 | 547.84 | 23,399 |
| 2025-07-11 | 572.00 | 572.00 | 559.00 | 566.20 | 554.69 | 76,615 |
| 2025-07-10 | 580.00 | 582.00 | 566.00 | 570.97 | 559.37 | 34,033 |
| 2025-07-09 | 567.95 | 585.00 | 561.00 | 576.35 | 564.64 | 83,713 |
| 2025-07-08 | 542.02 | 570.25 | 542.02 | 560.03 | 548.65 | 67,091 |
| 2025-07-07 | 519.00 | 545.00 | 500.00 | 534.84 | 523.97 | 169,311 |
| 2025-07-04 | 517.21 | 521.50 | 502.00 | 508.48 | 498.15 | 40,777 |
| 2025-07-03 | 490.00 | 524.70 | 490.00 | 514.54 | 504.08 | 123,214 |
| 2025-07-02 | 479.95 | 500.00 | 475.00 | 490.45 | 480.48 | 23,175 |
| 2025-07-01 | 474.95 | 476.00 | 472.00 | 475.00 | 465.35 | 4,193 |
| 2025-06-30 | 471.50 | 479.00 | 461.00 | 475.13 | 465.47 | 54,603 |
| 2025-06-27 | 467.97 | 475.00 | 460.01 | 469.00 | 459.47 | 13,512 |
| 2025-06-26 | 465.00 | 469.00 | 455.00 | 460.62 | 451.26 | 28,360 |
| 2025-06-25 | 468.50 | 468.50 | 457.00 | 463.82 | 454.39 | 5,253 |
| 2025-06-24 | 462.00 | 479.99 | 450.00 | 463.49 | 454.07 | 13,257 |
| 2025-06-23 | 451.00 | 451.00 | 438.00 | 438.97 | 430.05 | 11,985 |
| 2025-06-20 | 455.01 | 456.99 | 446.00 | 451.23 | 442.06 | 7,490 |
| 2025-06-19 | 475.00 | 475.00 | 451.50 | 452.89 | 443.69 | 21,364 |
| 2025-06-18 | 476.99 | 476.99 | 455.10 | 462.25 | 452.85 | 26,584 |
| 2025-06-17 | 494.96 | 494.96 | 470.00 | 477.47 | 467.77 | 23,031 |
| 2025-06-16 | 475.00 | 490.00 | 475.00 | 485.84 | 475.97 | 16,345 |
| 2025-06-13 | 493.00 | 498.00 | 480.00 | 486.58 | 476.69 | 32,012 |
| 2025-06-12 | 500.00 | 510.00 | 488.26 | 500.35 | 490.18 | 156,493 |
| 2025-06-11 | 475.01 | 499.00 | 470.00 | 494.32 | 484.27 | 97,564 |
| 2025-06-10 | 495.00 | 495.00 | 460.00 | 469.80 | 460.25 | 9,079 |
| 2025-06-05 | 465.00 | 475.00 | 455.01 | 466.15 | 456.68 | 81,368 |
| 2025-06-04 | 466.50 | 468.00 | 457.00 | 466.79 | 457.30 | 75,759 |
| 2025-06-03 | 449.00 | 465.00 | 445.00 | 457.17 | 447.88 | 57,710 |
| 2025-06-02 | 440.00 | 455.00 | 440.00 | 449.50 | 440.36 | 52,134 |
| 2025-05-30 | 448.75 | 448.75 | 421.05 | 443.12 | 434.11 | 8,515 |
| 2025-05-29 | 450.00 | 450.00 | 441.00 | 441.05 | 432.09 | 9,030 |
| 2025-05-27 | 442.21 | 448.99 | 442.21 | 443.22 | 434.21 | 14,571 |
| 2025-05-26 | 420.51 | 459.99 | 420.51 | 442.14 | 433.15 | 55,862 |
| 2025-05-23 | 457.50 | 458.00 | 449.80 | 457.29 | 448.00 | 23,719 |
| 2025-05-22 | 452.39 | 465.30 | 452.39 | 457.45 | 448.15 | 73,591 |
| 2025-05-21 | 450.00 | 455.50 | 450.00 | 452.59 | 443.39 | 25,240 |
| 2025-05-20 | 458.99 | 458.99 | 449.00 | 449.13 | 440.00 | 1,557 |
| 2025-05-19 | 470.00 | 470.00 | 450.05 | 455.75 | 446.49 | 18,076 |
| 2025-05-16 | 460.00 | 465.00 | 454.00 | 458.85 | 449.52 | 34,650 |
| 2025-05-15 | 454.00 | 468.00 | 444.80 | 458.14 | 448.83 | 28,795 |
| 2025-05-14 | 452.00 | 452.00 | 445.00 | 446.14 | 437.07 | 7,688 |
| 2025-05-13 | 482.50 | 482.50 | 445.00 | 451.22 | 442.05 | 69,659 |
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.