Shifa International Hospitals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 482.50 | 482.50 | 445.00 | 451.22 | 442.05 | 69,659 |
| 2025-05-12 | 438.00 | 438.64 | 420.00 | 438.64 | 429.72 | 109,014 |
| 2025-05-09 | 370.00 | 421.00 | 357.06 | 398.76 | 390.66 | 11,160 |
| 2025-05-08 | 400.00 | 401.00 | 372.06 | 382.89 | 375.11 | 13,261 |
| 2025-05-07 | 381.01 | 400.00 | 381.01 | 393.06 | 385.07 | 5,358 |
| 2025-05-06 | 402.01 | 410.00 | 397.06 | 405.20 | 396.96 | 16,218 |
| 2025-05-05 | 410.00 | 410.00 | 395.25 | 400.23 | 392.10 | 16,732 |
| 2025-05-02 | 399.00 | 417.00 | 395.25 | 410.00 | 401.67 | 9,014 |
| 2025-04-30 | 405.00 | 405.00 | 392.50 | 399.00 | 390.89 | 9,412 |
| 2025-04-29 | 400.00 | 422.75 | 400.00 | 407.08 | 398.81 | 15,826 |
| 2025-04-28 | 414.82 | 427.00 | 400.25 | 407.14 | 398.86 | 6,071 |
| 2025-04-25 | 424.90 | 424.90 | 405.00 | 414.82 | 406.39 | 7,635 |
| 2025-04-24 | 394.00 | 426.00 | 394.00 | 408.39 | 400.09 | 9,611 |
| 2025-04-23 | 430.31 | 434.85 | 425.00 | 426.75 | 418.08 | 9,921 |
| 2025-04-22 | 437.00 | 437.00 | 426.52 | 430.31 | 421.56 | 8,037 |
| 2025-04-21 | 440.00 | 442.00 | 433.00 | 433.13 | 424.33 | 11,815 |
| 2025-04-18 | 446.00 | 446.00 | 431.26 | 440.32 | 431.37 | 7,989 |
| 2025-04-17 | 437.29 | 439.99 | 434.00 | 437.65 | 428.75 | 5,295 |
| 2025-04-16 | 442.00 | 447.95 | 430.00 | 437.29 | 428.40 | 6,934 |
| 2025-04-15 | 448.00 | 450.00 | 439.00 | 441.38 | 432.41 | 13,597 |
| 2025-04-14 | 433.00 | 451.00 | 431.95 | 449.84 | 440.70 | 45,128 |
| 2025-04-11 | 442.95 | 447.00 | 430.00 | 432.33 | 423.54 | 15,345 |
| 2025-04-10 | 450.00 | 456.00 | 438.00 | 440.19 | 431.24 | 19,729 |
| 2025-04-09 | 469.00 | 479.00 | 422.25 | 439.96 | 431.02 | 69,695 |
| 2025-04-08 | 468.00 | 480.00 | 459.00 | 468.26 | 458.74 | 25,260 |
| 2025-04-07 | 480.80 | 480.80 | 443.99 | 459.52 | 450.18 | 10,065 |
| 2025-04-04 | 480.01 | 500.00 | 479.00 | 482.52 | 472.71 | 23,479 |
| 2025-04-03 | 483.00 | 485.00 | 477.50 | 483.40 | 473.57 | 6,604 |
| 2025-03-27 | 478.60 | 484.00 | 475.00 | 480.04 | 470.28 | 6,413 |
| 2025-03-26 | 475.00 | 480.00 | 468.00 | 478.60 | 468.87 | 10,518 |
| 2025-03-25 | 480.00 | 480.00 | 463.00 | 465.94 | 456.47 | 7,460 |
| 2025-03-24 | 463.01 | 481.93 | 463.01 | 480.00 | 470.24 | 74,496 |
| 2025-03-21 | 481.00 | 485.00 | 475.00 | 480.06 | 470.30 | 13,173 |
| 2025-03-20 | 482.00 | 485.00 | 479.00 | 480.70 | 470.93 | 9,155 |
| 2025-03-19 | 484.00 | 484.82 | 471.50 | 480.95 | 471.17 | 11,058 |
| 2025-03-18 | 494.00 | 494.00 | 484.11 | 484.82 | 474.97 | 1,915 |
| 2025-03-17 | 482.00 | 495.25 | 482.00 | 484.11 | 474.27 | 25,532 |
| 2025-03-14 | 481.00 | 490.00 | 475.00 | 481.90 | 472.11 | 41,195 |
| 2025-03-13 | 472.00 | 483.00 | 472.00 | 480.63 | 470.86 | 27,075 |
| 2025-03-12 | 465.00 | 473.50 | 465.00 | 470.11 | 460.56 | 16,611 |
| 2025-03-11 | 451.00 | 465.00 | 442.50 | 463.44 | 454.02 | 82,309 |
| 2025-03-10 | 425.05 | 467.89 | 425.05 | 458.74 | 449.42 | 2,381 |
| 2025-03-07 | 459.00 | 464.96 | 457.00 | 461.56 | 452.18 | 15,623 |
| 2025-03-06 | 467.95 | 467.95 | 456.01 | 457.18 | 447.89 | 1,306 |
| 2025-03-05 | 469.00 | 469.00 | 450.00 | 458.45 | 449.13 | 63,002 |
| 2025-03-04 | 431.01 | 455.00 | 420.01 | 448.39 | 439.28 | 35,637 |
| 2025-03-03 | 462.00 | 473.95 | 426.10 | 431.01 | 422.25 | 16,740 |
| 2025-02-28 | 471.50 | 478.00 | 456.00 | 460.09 | 450.74 | 12,756 |
| 2025-02-27 | 480.26 | 487.08 | 456.00 | 470.14 | 460.58 | 30,972 |
| 2025-02-26 | 515.50 | 515.65 | 480.00 | 487.91 | 477.99 | 21,920 |
| 2025-02-25 | 520.00 | 535.00 | 501.33 | 510.62 | 500.24 | 152,627 |
| 2025-02-24 | 460.00 | 494.76 | 449.78 | 489.25 | 479.31 | 169,185 |
| 2025-02-21 | 456.00 | 456.00 | 445.00 | 449.78 | 440.64 | 38,307 |
| 2025-02-20 | 454.95 | 480.00 | 445.00 | 450.56 | 441.40 | 34,987 |
| 2025-02-19 | 435.00 | 447.99 | 434.90 | 443.18 | 434.17 | 50,049 |
| 2025-02-18 | 424.90 | 432.00 | 424.90 | 430.91 | 422.15 | 52,609 |
| 2025-02-17 | 427.99 | 427.99 | 415.00 | 424.46 | 415.83 | 22,251 |
| 2025-02-14 | 432.30 | 432.30 | 412.00 | 419.44 | 410.91 | 10,274 |
| 2025-02-13 | 432.00 | 432.50 | 425.00 | 432.30 | 423.51 | 24,753 |
| 2025-02-12 | 435.00 | 435.00 | 401.56 | 429.98 | 421.24 | 158,967 |
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.