Shifa International Hospitals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 402.50 | 438.00 | 402.50 | 435.00 | 426.16 | 11,320 |
| 2025-02-07 | 421.58 | 433.00 | 421.58 | 431.11 | 422.35 | 23,117 |
| 2025-02-06 | 425.05 | 425.05 | 418.00 | 421.58 | 413.01 | 73,699 |
| 2025-02-04 | 440.00 | 440.00 | 422.00 | 425.05 | 416.41 | 60,403 |
| 2025-02-03 | 442.00 | 442.00 | 431.00 | 432.36 | 423.57 | 7,352 |
| 2025-01-31 | 434.00 | 443.25 | 430.00 | 439.64 | 430.70 | 26,124 |
| 2025-01-30 | 430.48 | 434.00 | 430.00 | 434.00 | 425.18 | 12,517 |
| 2025-01-29 | 434.95 | 434.95 | 426.10 | 430.48 | 421.73 | 50,546 |
| 2025-01-28 | 429.00 | 432.00 | 422.00 | 429.76 | 421.03 | 50,049 |
| 2025-01-27 | 425.00 | 429.90 | 420.00 | 425.19 | 416.55 | 72,365 |
| 2025-01-24 | 411.95 | 430.00 | 410.00 | 420.79 | 412.24 | 63,129 |
| 2025-01-23 | 412.00 | 416.00 | 406.00 | 411.95 | 403.58 | 134,474 |
| 2025-01-22 | 409.00 | 411.98 | 405.50 | 410.33 | 401.99 | 85,959 |
| 2025-01-21 | 409.00 | 411.00 | 401.50 | 409.50 | 401.18 | 126,919 |
| 2025-01-20 | 396.00 | 408.00 | 389.01 | 405.81 | 397.56 | 230,952 |
| 2025-01-17 | 398.97 | 398.97 | 363.00 | 395.89 | 387.84 | 21,874 |
| 2025-01-16 | 399.99 | 400.00 | 386.00 | 390.28 | 382.35 | 11,745 |
| 2025-01-15 | 400.00 | 403.00 | 390.05 | 399.73 | 391.61 | 168,531 |
| 2025-01-14 | 385.00 | 401.00 | 384.00 | 399.68 | 391.56 | 131,994 |
| 2025-01-13 | 360.00 | 384.95 | 360.00 | 383.05 | 375.26 | 56,608 |
| 2025-01-10 | 365.40 | 368.00 | 358.58 | 360.00 | 352.68 | 49,340 |
| 2025-01-09 | 376.99 | 376.99 | 362.50 | 365.40 | 357.97 | 26,032 |
| 2025-01-08 | 379.99 | 381.95 | 369.00 | 371.55 | 364.00 | 33,744 |
| 2025-01-07 | 380.00 | 393.95 | 375.00 | 378.47 | 370.78 | 57,775 |
| 2025-01-06 | 389.01 | 398.00 | 382.05 | 389.98 | 382.05 | 85,991 |
| 2025-01-03 | 386.51 | 400.00 | 386.51 | 398.31 | 390.21 | 15,120 |
| 2025-01-02 | 407.00 | 410.20 | 385.00 | 397.57 | 389.49 | 48,597 |
| 2025-01-01 | 397.00 | 411.00 | 390.00 | 406.03 | 397.78 | 176,296 |
| 2024-12-31 | 392.90 | 403.89 | 385.00 | 396.41 | 388.35 | 148,970 |
| 2024-12-30 | 370.00 | 391.99 | 368.00 | 390.18 | 382.25 | 310,613 |
| 2024-12-27 | 394.00 | 394.00 | 350.10 | 360.74 | 353.41 | 214,105 |
| 2024-12-26 | 397.99 | 397.99 | 355.00 | 362.00 | 354.64 | 93,003 |
| 2024-12-24 | 401.00 | 401.00 | 388.00 | 390.56 | 382.62 | 68,136 |
| 2024-12-23 | 378.99 | 400.00 | 378.00 | 398.92 | 390.81 | 85,752 |
| 2024-12-20 | 390.00 | 390.00 | 360.00 | 373.16 | 365.58 | 70,782 |
| 2024-12-19 | 392.00 | 394.00 | 352.67 | 366.75 | 359.30 | 194,222 |
| 2024-12-18 | 400.05 | 413.90 | 380.00 | 391.86 | 383.90 | 127,922 |
| 2024-12-17 | 432.00 | 432.00 | 397.00 | 406.90 | 398.63 | 195,964 |
| 2024-12-16 | 419.00 | 442.00 | 418.36 | 430.90 | 422.14 | 285,462 |
| 2024-12-13 | 405.00 | 423.00 | 401.00 | 415.07 | 406.63 | 248,785 |
| 2024-12-12 | 400.00 | 407.00 | 395.00 | 403.06 | 394.87 | 127,170 |
| 2024-12-11 | 400.00 | 400.00 | 394.00 | 397.54 | 389.46 | 85,883 |
| 2024-12-10 | 400.00 | 404.97 | 393.00 | 398.79 | 390.68 | 50,193 |
| 2024-12-09 | 401.00 | 410.00 | 390.00 | 403.70 | 395.49 | 126,043 |
| 2024-12-06 | 415.00 | 415.00 | 397.00 | 400.38 | 392.24 | 109,271 |
| 2024-12-05 | 404.90 | 419.00 | 400.00 | 409.20 | 400.88 | 287,160 |
| 2024-12-04 | 405.00 | 409.99 | 400.00 | 400.82 | 392.67 | 93,312 |
| 2024-12-03 | 404.99 | 425.00 | 400.00 | 400.32 | 392.18 | 113,680 |
| 2024-12-02 | 395.77 | 405.00 | 390.11 | 400.41 | 392.27 | 43,323 |
| 2024-11-29 | 398.95 | 404.98 | 389.00 | 395.77 | 387.73 | 108,461 |
| 2024-11-28 | 382.00 | 409.90 | 372.01 | 391.25 | 383.30 | 316,429 |
| 2024-11-27 | 380.00 | 385.00 | 372.00 | 380.31 | 372.58 | 172,296 |
| 2024-11-26 | 384.00 | 396.00 | 349.91 | 366.56 | 359.11 | 117,545 |
| 2024-11-25 | 373.00 | 392.00 | 370.00 | 388.79 | 380.89 | 42,905 |
| 2024-11-22 | 397.00 | 408.00 | 360.20 | 374.80 | 367.18 | 51,068 |
| 2024-11-21 | 385.00 | 400.00 | 350.20 | 397.44 | 389.36 | 199,577 |
| 2024-11-20 | 404.98 | 416.00 | 378.00 | 380.56 | 372.83 | 237,880 |
| 2024-11-19 | 374.99 | 401.00 | 367.00 | 399.45 | 391.33 | 215,254 |
| 2024-11-18 | 365.50 | 401.90 | 359.01 | 371.46 | 363.91 | 22,099 |
| 2024-11-15 | 372.99 | 372.99 | 362.00 | 365.36 | 357.93 | 5,431 |
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.