Shaheen Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.880 | 8.880 | 8.010 | 8.160 | 8.160 | 86,270 |
| 2026-10-16 | 8.900 | 8.980 | 8.220 | 8.550 | 8.550 | 133,086 |
| 2026-10-15 | 8.000 | 9.190 | 8.000 | 8.910 | 8.910 | 392,371 |
| 2026-10-14 | 8.300 | 8.640 | 8.160 | 8.200 | 8.200 | 30,085 |
| 2026-10-13 | 7.730 | 8.700 | 7.730 | 8.300 | 8.300 | 6,037 |
| 2026-10-12 | 8.150 | 8.400 | 8.000 | 8.170 | 8.170 | 22,554 |
| 2026-10-09 | 8.120 | 8.140 | 7.850 | 8.000 | 8.000 | 15,925 |
| 2026-10-08 | 8.000 | 8.150 | 7.750 | 8.000 | 8.000 | 89,181 |
| 2026-10-07 | 8.000 | 8.140 | 7.920 | 8.080 | 8.080 | 45,167 |
| 2026-10-06 | 8.150 | 8.150 | 7.750 | 7.810 | 7.810 | 121,173 |
| 2026-10-05 | 7.950 | 7.950 | 7.800 | 7.900 | 7.900 | 53,276 |
| 2026-10-02 | 7.900 | 8.190 | 7.750 | 8.000 | 8.000 | 66,559 |
| 2026-10-01 | 7.900 | 8.040 | 7.800 | 7.900 | 7.900 | 12,649 |
| 2026-09-30 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 8,240 |
| 2026-09-29 | 7.990 | 8.100 | 7.910 | 8.000 | 8.000 | 9,976 |
| 2026-09-28 | 8.200 | 8.200 | 7.800 | 7.890 | 7.890 | 18,538 |
| 2026-09-25 | 7.980 | 8.300 | 7.890 | 8.000 | 8.000 | 58,492 |
| 2026-09-24 | 8.480 | 8.480 | 7.810 | 7.980 | 7.980 | 37,168 |
| 2026-09-23 | 8.000 | 8.400 | 8.000 | 8.160 | 8.160 | 63,755 |
| 2026-09-22 | 8.200 | 8.200 | 7.900 | 8.000 | 8.000 | 25,201 |
| 2026-09-21 | 8.340 | 8.340 | 8.000 | 8.070 | 8.070 | 18,082 |
| 2026-09-18 | 8.200 | 8.390 | 7.840 | 8.010 | 8.010 | 77,774 |
| 2026-09-17 | 8.000 | 8.200 | 7.910 | 8.110 | 8.110 | 17,901 |
| 2026-09-16 | 8.000 | 8.000 | 7.810 | 7.950 | 7.950 | 20,801 |
| 2026-09-15 | 8.200 | 8.200 | 7.830 | 8.000 | 8.000 | 113,856 |
| 2026-09-14 | 8.010 | 8.260 | 7.750 | 8.050 | 8.050 | 23,306 |
| 2026-09-11 | 7.670 | 8.440 | 7.670 | 8.010 | 8.010 | 91,536 |
| 2026-09-10 | 8.300 | 8.300 | 7.810 | 8.000 | 8.000 | 127,322 |
| 2026-09-09 | 8.230 | 8.500 | 8.000 | 8.300 | 8.300 | 223,399 |
| 2026-09-08 | 8.600 | 8.600 | 8.290 | 8.320 | 8.320 | 66,486 |
| 2026-09-07 | 8.410 | 8.780 | 8.250 | 8.530 | 8.530 | 79,125 |
| 2026-09-04 | 8.410 | 8.700 | 8.390 | 8.460 | 8.460 | 36,928 |
| 2026-09-03 | 8.890 | 8.890 | 8.480 | 8.490 | 8.490 | 207,655 |
| 2026-09-02 | 8.610 | 8.800 | 8.510 | 8.560 | 8.560 | 127,050 |
| 2026-09-01 | 8.970 | 8.970 | 8.560 | 8.650 | 8.650 | 54,529 |
| 2026-08-31 | 8.750 | 8.900 | 8.520 | 8.710 | 8.710 | 51,935 |
| 2026-08-28 | 8.880 | 9.070 | 8.750 | 8.790 | 8.790 | 201,249 |
| 2026-08-27 | 9.070 | 9.340 | 8.740 | 8.770 | 8.770 | 471,846 |
| 2026-08-25 | 9.460 | 9.530 | 8.860 | 8.940 | 8.940 | 705,306 |
| 2026-08-24 | 9.270 | 9.490 | 9.080 | 9.100 | 9.100 | 54,736 |
| 2026-08-21 | 9.280 | 9.710 | 9.000 | 9.270 | 9.270 | 1,728,640 |
| 2026-08-20 | 9.390 | 9.390 | 8.750 | 8.900 | 8.900 | 632,953 |
| 2026-08-19 | 9.100 | 9.300 | 9.000 | 9.200 | 9.200 | 495,276 |
| 2026-08-18 | 9.280 | 9.500 | 9.060 | 9.240 | 9.240 | 387,939 |
| 2026-08-17 | 9.750 | 10.050 | 9.400 | 9.540 | 9.540 | 669,645 |
| 2026-08-13 | 9.390 | 10.080 | 9.350 | 9.800 | 9.800 | 2,186,749 |
| 2026-08-12 | 8.990 | 9.450 | 8.760 | 9.200 | 9.200 | 1,338,945 |
| 2026-08-11 | 9.120 | 9.230 | 8.800 | 8.830 | 8.830 | 232,987 |
| 2026-08-10 | 8.970 | 9.310 | 8.850 | 9.060 | 9.060 | 507,960 |
| 2026-08-07 | 8.760 | 8.960 | 8.750 | 8.800 | 8.800 | 131,149 |
| 2026-08-06 | 8.710 | 9.050 | 8.710 | 8.900 | 8.900 | 102,540 |
| 2026-08-05 | 8.760 | 9.000 | 8.650 | 8.950 | 8.950 | 205,771 |
| 2026-08-04 | 8.990 | 8.990 | 8.600 | 8.710 | 8.710 | 62,385 |
| 2026-08-03 | 9.100 | 9.330 | 8.710 | 8.810 | 8.810 | 388,769 |
| 2026-07-31 | 9.690 | 10.330 | 8.500 | 8.760 | 8.760 | 3,680,232 |
| 2026-07-30 | 9.950 | 9.980 | 9.200 | 9.330 | 9.330 | 489,223 |
| 2026-07-29 | 9.900 | 10.300 | 9.340 | 9.970 | 9.970 | 337,395 |
| 2026-07-28 | 9.590 | 9.900 | 9.320 | 9.570 | 9.570 | 252,754 |
| 2026-07-27 | 9.900 | 9.990 | 9.530 | 9.670 | 9.670 | 503,358 |
| 2026-07-24 | 10.270 | 11.150 | 9.650 | 9.700 | 9.700 | 2,189,988 |
Page 1 of 18 · 1,029 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-09 | 0.2688 PKR |
| 2019-04-22 | 0.2500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.