Shifa International Hospitals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 372.99 | 372.99 | 362.00 | 365.36 | 357.93 | 5,431 |
| 2024-11-14 | 377.85 | 377.85 | 361.00 | 370.65 | 363.12 | 119,849 |
| 2024-11-13 | 375.00 | 380.00 | 358.00 | 375.03 | 367.41 | 156,281 |
| 2024-11-12 | 380.00 | 387.86 | 370.00 | 372.47 | 364.90 | 131,993 |
| 2024-11-11 | 315.01 | 372.86 | 315.01 | 372.86 | 365.28 | 128,365 |
| 2024-11-08 | 372.99 | 372.99 | 335.50 | 338.96 | 332.07 | 111,628 |
| 2024-11-07 | 378.00 | 385.00 | 370.00 | 372.77 | 365.19 | 53,562 |
| 2024-11-06 | 362.00 | 380.00 | 362.00 | 368.74 | 361.25 | 115,995 |
| 2024-11-05 | 368.00 | 368.00 | 351.01 | 356.00 | 348.76 | 93,484 |
| 2024-11-04 | 311.00 | 342.30 | 311.00 | 342.30 | 335.34 | 102,716 |
| 2024-11-01 | 314.50 | 324.00 | 300.00 | 311.18 | 304.86 | 56,272 |
| 2024-10-31 | 299.00 | 322.50 | 299.00 | 313.96 | 307.58 | 98,277 |
| 2024-10-30 | 288.00 | 298.95 | 273.00 | 295.66 | 289.65 | 301,079 |
| 2024-10-29 | 271.77 | 271.77 | 271.77 | 271.77 | 266.25 | 30,611 |
| 2024-10-28 | 247.06 | 247.06 | 247.06 | 247.06 | 242.04 | 25,985 |
| 2024-10-25 | 231.98 | 236.00 | 219.00 | 224.60 | 220.04 | 8,393 |
| 2024-10-24 | 239.00 | 243.00 | 210.33 | 226.64 | 222.03 | 35,584 |
| 2024-10-23 | 224.50 | 241.90 | 221.00 | 233.70 | 228.95 | 112,390 |
| 2024-10-22 | 207.00 | 224.99 | 206.00 | 220.31 | 215.83 | 74,462 |
| 2024-10-21 | 208.50 | 213.90 | 200.05 | 206.71 | 202.51 | 14,292 |
| 2024-10-18 | 210.00 | 211.99 | 205.00 | 205.13 | 200.96 | 30,658 |
| 2024-10-17 | 207.00 | 209.00 | 201.50 | 205.00 | 200.83 | 33,995 |
| 2024-10-16 | 207.16 | 219.00 | 205.00 | 208.07 | 201.39 | 41,704 |
| 2024-10-15 | 211.60 | 214.00 | 204.16 | 206.97 | 200.33 | 65,700 |
| 2024-10-14 | 206.01 | 214.00 | 204.00 | 211.56 | 204.77 | 47,526 |
| 2024-10-11 | 211.01 | 213.40 | 201.00 | 206.32 | 199.70 | 19,808 |
| 2024-10-10 | 195.98 | 216.02 | 195.98 | 210.00 | 203.26 | 669,010 |
| 2024-10-09 | 205.00 | 205.00 | 196.00 | 196.38 | 190.08 | 80,726 |
| 2024-10-08 | 195.56 | 202.00 | 194.01 | 197.38 | 191.04 | 114,475 |
| 2024-10-07 | 183.70 | 200.00 | 183.70 | 196.30 | 190.00 | 148,318 |
| 2024-10-04 | 184.00 | 184.00 | 180.01 | 183.58 | 177.69 | 28,598 |
| 2024-10-03 | 184.99 | 185.00 | 180.01 | 182.75 | 176.88 | 32,363 |
| 2024-10-02 | 178.02 | 188.00 | 178.02 | 184.10 | 178.19 | 83,083 |
| 2024-10-01 | 179.00 | 179.00 | 175.00 | 178.51 | 172.78 | 12,982 |
| 2024-09-30 | 163.63 | 179.00 | 163.63 | 176.98 | 171.30 | 56,626 |
| 2024-09-27 | 175.00 | 175.00 | 168.02 | 171.00 | 165.51 | 8,238 |
| 2024-09-26 | 175.00 | 179.00 | 169.00 | 170.60 | 165.12 | 29,979 |
| 2024-09-25 | 178.41 | 179.00 | 174.25 | 175.11 | 169.49 | 14,502 |
| 2024-09-24 | 183.40 | 183.40 | 176.00 | 178.39 | 172.66 | 33,472 |
| 2024-09-23 | 180.00 | 185.00 | 180.00 | 183.37 | 177.48 | 98,573 |
| 2024-09-20 | 171.00 | 177.00 | 170.00 | 176.13 | 170.48 | 548,026 |
| 2024-09-19 | 161.00 | 172.90 | 161.00 | 169.21 | 163.78 | 466,328 |
| 2024-09-18 | 155.00 | 162.99 | 155.00 | 159.73 | 154.60 | 358,416 |
| 2024-09-16 | 155.50 | 158.00 | 150.00 | 153.47 | 148.54 | 214,329 |
| 2024-09-13 | 169.99 | 169.99 | 155.05 | 157.48 | 152.43 | 129,990 |
| 2024-09-12 | 162.00 | 173.00 | 161.00 | 167.40 | 162.03 | 446,255 |
| 2024-09-11 | 158.00 | 163.00 | 158.00 | 161.31 | 156.13 | 176,022 |
| 2024-09-10 | 161.50 | 163.00 | 156.50 | 157.90 | 152.83 | 350,261 |
| 2024-09-09 | 154.89 | 163.89 | 146.15 | 161.14 | 155.97 | 333,165 |
| 2024-09-06 | 141.00 | 151.90 | 140.00 | 149.02 | 144.24 | 256,958 |
| 2024-09-05 | 135.48 | 145.00 | 134.00 | 141.71 | 137.16 | 190,101 |
| 2024-09-04 | 132.40 | 134.40 | 129.00 | 133.96 | 129.66 | 138,980 |
| 2024-09-03 | 126.51 | 133.95 | 123.00 | 128.17 | 124.06 | 51,915 |
| 2024-09-02 | 128.26 | 128.30 | 125.00 | 126.94 | 122.87 | 11,438 |
| 2024-08-30 | 130.00 | 130.00 | 128.12 | 128.71 | 124.58 | 2,034 |
| 2024-08-29 | 133.70 | 133.70 | 127.00 | 128.40 | 124.28 | 26,511 |
| 2024-08-28 | 132.38 | 133.00 | 132.38 | 132.97 | 128.70 | 10,842 |
| 2024-08-27 | 133.01 | 135.00 | 130.00 | 132.97 | 128.70 | 47,158 |
| 2024-08-26 | 135.50 | 135.50 | 133.00 | 133.00 | 128.73 | 12,181 |
| 2024-08-23 | 133.70 | 134.95 | 131.50 | 133.36 | 129.08 | 10,447 |
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.