Shaheen Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 4.440 | 4.440 | 4.440 | 4.440 | 2.732 | 813 |
| 2024-08-13 | 4.210 | 4.270 | 4.210 | 4.270 | 2.628 | 3,502 |
| 2024-08-12 | 4.220 | 4.490 | 4.200 | 4.400 | 2.708 | 2,438 |
| 2024-08-07 | 4.450 | 4.470 | 4.440 | 4.470 | 2.751 | 3 |
| 2024-08-06 | 4.490 | 4.490 | 4.470 | 4.470 | 2.751 | 3 |
| 2024-08-05 | 4.500 | 4.500 | 4.470 | 4.470 | 2.751 | 2 |
| 2024-08-02 | 4.470 | 4.470 | 4.470 | 4.470 | 2.751 | 5 |
| 2024-08-01 | 4.580 | 4.580 | 4.470 | 4.470 | 2.751 | 5 |
| 2024-07-31 | 4.500 | 4.500 | 4.450 | 4.470 | 2.751 | 9,033 |
| 2024-07-30 | 4.120 | 4.300 | 4.100 | 4.290 | 2.640 | 6,182 |
| 2024-07-29 | 4.100 | 4.110 | 4.100 | 4.100 | 2.523 | 1,365 |
| 2024-07-26 | 4.500 | 4.500 | 4.250 | 4.250 | 2.615 | 1,170 |
| 2024-07-25 | 4.550 | 4.550 | 4.220 | 4.230 | 2.603 | 5,424 |
| 2024-07-24 | 4.230 | 4.350 | 4.230 | 4.300 | 2.646 | 7,623 |
| 2024-07-23 | 4.400 | 4.500 | 4.010 | 4.220 | 2.597 | 18,143 |
| 2024-07-19 | 4.400 | 4.600 | 4.300 | 4.390 | 2.702 | 1,305 |
| 2024-07-18 | 4.500 | 4.620 | 4.350 | 4.500 | 2.769 | 3 |
| 2024-07-15 | 5.600 | 5.600 | 4.500 | 4.500 | 2.769 | 19,328 |
| 2024-07-12 | 4.400 | 4.640 | 4.400 | 4.640 | 2.855 | 5,704 |
| 2024-07-11 | 4.440 | 4.640 | 4.440 | 4.600 | 2.831 | 35,170 |
| 2024-07-10 | 4.600 | 4.600 | 4.450 | 4.450 | 2.739 | 2 |
| 2024-07-09 | 4.630 | 4.630 | 4.450 | 4.450 | 2.739 | 7,345 |
| 2024-07-08 | 5.630 | 5.630 | 4.410 | 4.410 | 2.714 | 16,364 |
| 2024-07-05 | 4.640 | 4.640 | 4.630 | 4.630 | 2.849 | 237 |
| 2024-07-04 | 4.350 | 4.630 | 4.350 | 4.630 | 2.849 | 1,625 |
| 2024-07-03 | 4.490 | 4.500 | 4.490 | 4.500 | 2.769 | 14,198 |
| 2024-07-02 | 4.400 | 4.440 | 4.300 | 4.440 | 2.732 | 7,345 |
| 2024-07-01 | 4.500 | 4.500 | 4.190 | 4.210 | 2.591 | 26,913 |
| 2024-06-27 | 4.490 | 4.650 | 4.490 | 4.530 | 2.788 | 2,511 |
| 2024-06-26 | 4.800 | 4.800 | 4.190 | 4.320 | 2.659 | 35,032 |
| 2024-06-25 | 4.850 | 4.850 | 4.350 | 4.360 | 2.683 | 17,919 |
| 2024-06-24 | 4.500 | 4.750 | 4.400 | 4.650 | 2.862 | 52,710 |
| 2024-06-21 | 4.640 | 4.640 | 4.200 | 4.380 | 2.695 | 11,965 |
| 2024-06-20 | 4.350 | 4.500 | 4.350 | 4.500 | 2.769 | 2,629 |
| 2024-06-14 | 4.210 | 4.500 | 4.210 | 4.500 | 2.769 | 2,259 |
| 2024-06-13 | 4.200 | 4.650 | 4.200 | 4.320 | 2.659 | 4,956 |
| 2024-06-12 | 4.650 | 4.650 | 4.200 | 4.390 | 2.702 | 744 |
| 2024-06-11 | 4.450 | 4.450 | 4.200 | 4.390 | 2.702 | 129,350 |
| 2024-06-10 | 4.500 | 4.500 | 4.300 | 4.400 | 2.708 | 87,025 |
| 2024-06-07 | 4.650 | 4.650 | 4.500 | 4.500 | 2.769 | 488 |
| 2024-06-06 | 4.600 | 4.650 | 4.500 | 4.500 | 2.769 | 2,553 |
| 2024-06-05 | 4.650 | 4.650 | 4.100 | 4.500 | 2.769 | 24,794 |
| 2024-06-04 | 4.550 | 4.650 | 4.430 | 4.630 | 2.849 | 11,417 |
| 2024-06-03 | 4.640 | 4.640 | 4.410 | 4.550 | 2.800 | 10,319 |
| 2024-05-31 | 4.650 | 4.650 | 4.400 | 4.530 | 2.788 | 3,237 |
| 2024-05-30 | 4.460 | 4.650 | 4.310 | 4.500 | 2.769 | 167,542 |
| 2024-05-29 | 4.250 | 4.600 | 4.250 | 4.460 | 2.745 | 7,577 |
| 2024-05-27 | 4.500 | 4.500 | 4.320 | 4.440 | 2.732 | 72,085 |
| 2024-05-24 | 4.400 | 4.490 | 4.220 | 4.470 | 2.751 | 32,500 |
| 2024-05-23 | 4.150 | 4.500 | 4.150 | 4.400 | 2.708 | 27,625 |
| 2024-05-22 | 4.350 | 4.350 | 4.210 | 4.210 | 2.591 | 34,937 |
| 2024-05-21 | 4.120 | 4.300 | 4.120 | 4.280 | 2.634 | 16,250 |
| 2024-05-20 | 4.150 | 4.150 | 4.150 | 4.150 | 2.554 | 813 |
| 2024-05-16 | 4.130 | 4.200 | 4.130 | 4.200 | 2.585 | 55,250 |
| 2024-05-15 | 4.160 | 4.200 | 4.160 | 4.200 | 2.585 | 30,062 |
| 2024-05-14 | 4.190 | 4.190 | 4.190 | 4.190 | 2.579 | 813 |
| 2024-05-13 | 4.120 | 4.190 | 4.110 | 4.190 | 2.579 | 69,062 |
| 2024-05-10 | 4.350 | 4.350 | 4.350 | 4.350 | 2.677 | 813 |
| 2024-05-09 | 4.250 | 4.250 | 4.230 | 4.230 | 2.603 | 8,125 |
| 2024-05-08 | 4.200 | 4.400 | 4.200 | 4.200 | 2.585 | 30,875 |
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.