Shaheen Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.650 | 4.650 | 4.500 | 4.500 | 2.769 | 1,625 |
| 2024-05-02 | 4.500 | 4.500 | 4.120 | 4.480 | 2.757 | 3,250 |
| 2024-04-30 | 4.500 | 4.500 | 4.200 | 4.200 | 2.585 | 4,063 |
| 2024-04-29 | 4.650 | 4.650 | 4.500 | 4.500 | 2.769 | 8,938 |
| 2024-04-26 | 4.390 | 4.650 | 4.390 | 4.590 | 2.825 | 78,812 |
| 2024-04-25 | 4.400 | 4.400 | 4.300 | 4.400 | 2.708 | 6,500 |
| 2024-04-24 | 4.200 | 4.440 | 4.150 | 4.440 | 2.732 | 9,750 |
| 2024-04-23 | 4.110 | 4.200 | 4.110 | 4.150 | 2.554 | 14,625 |
| 2024-04-22 | 4.350 | 4.350 | 4.200 | 4.200 | 2.585 | 22,750 |
| 2024-04-19 | 4.160 | 4.420 | 4.110 | 4.420 | 2.720 | 37,375 |
| 2024-04-18 | 4.110 | 4.410 | 4.060 | 4.410 | 2.714 | 3,250 |
| 2024-04-17 | 4.160 | 4.440 | 4.160 | 4.260 | 2.622 | 17,875 |
| 2024-04-16 | 4.260 | 4.550 | 4.050 | 4.490 | 2.763 | 48,750 |
| 2024-04-15 | 4.990 | 4.990 | 4.750 | 4.750 | 2.923 | 9,750 |
| 2024-04-09 | 4.550 | 4.800 | 4.500 | 4.690 | 2.886 | 73,937 |
| 2024-04-08 | 5.300 | 5.300 | 5.010 | 5.230 | 2.840 | 118,787 |
| 2024-04-04 | 5.330 | 5.330 | 5.030 | 5.140 | 2.791 | 14,848 |
| 2024-04-03 | 4.600 | 5.170 | 4.600 | 5.000 | 2.715 | 213,119 |
| 2024-04-02 | 4.850 | 5.130 | 4.850 | 5.120 | 2.780 | 364,223 |
| 2024-04-01 | 4.840 | 4.900 | 4.650 | 4.850 | 2.634 | 21,836 |
| 2024-03-29 | 4.550 | 4.880 | 4.550 | 4.640 | 2.520 | 32,317 |
| 2024-03-28 | 4.980 | 4.980 | 4.500 | 4.800 | 2.607 | 8,734 |
| 2024-03-27 | 5.000 | 5.000 | 4.760 | 4.820 | 2.617 | 120,534 |
| 2024-03-26 | 5.300 | 5.300 | 4.850 | 4.910 | 2.666 | 258,537 |
| 2024-03-25 | 5.320 | 5.320 | 4.630 | 4.970 | 2.699 | 1,151,190 |
| 2024-03-22 | 4.420 | 4.430 | 4.300 | 4.320 | 2.346 | 48,039 |
| 2024-03-21 | 4.430 | 4.450 | 4.250 | 4.270 | 2.319 | 39,305 |
| 2024-03-20 | 4.480 | 4.480 | 4.410 | 4.410 | 2.395 | 11,355 |
| 2024-03-19 | 4.430 | 4.430 | 4.430 | 4.430 | 2.406 | 1,747 |
| 2024-03-18 | 4.300 | 4.300 | 4.300 | 4.300 | 2.335 | 13,975 |
| 2024-03-15 | 4.000 | 4.220 | 4.000 | 4.120 | 2.237 | 24,456 |
| 2024-03-14 | 3.810 | 4.000 | 3.810 | 4.000 | 2.172 | 16,595 |
| 2024-03-11 | 3.950 | 4.100 | 3.950 | 4.100 | 2.226 | 5,241 |
| 2024-03-07 | 4.290 | 4.290 | 3.830 | 3.920 | 2.129 | 5,241 |
| 2024-03-05 | 4.000 | 4.000 | 3.990 | 3.990 | 2.167 | 6,114 |
| 2024-03-01 | 5.000 | 5.000 | 4.330 | 4.330 | 2.351 | 2,620 |
| 2024-02-29 | 3.950 | 4.190 | 3.920 | 4.150 | 2.254 | 13,975 |
| 2024-02-23 | 4.150 | 4.340 | 4.150 | 4.340 | 2.357 | 20,089 |
| 2024-02-22 | 3.910 | 4.340 | 3.910 | 4.340 | 2.357 | 186,915 |
| 2024-02-21 | 4.340 | 4.340 | 4.200 | 4.230 | 2.297 | 6,114 |
| 2024-02-19 | 4.100 | 4.100 | 4.100 | 4.100 | 2.226 | 3,494 |
| 2024-02-16 | 4.110 | 4.110 | 4.110 | 4.110 | 2.232 | 873 |
| 2024-02-15 | 4.200 | 4.200 | 4.200 | 4.200 | 2.281 | 4,367 |
| 2024-02-14 | 4.340 | 4.340 | 4.340 | 4.340 | 2.357 | 873 |
| 2024-02-13 | 3.920 | 4.240 | 3.920 | 4.120 | 2.237 | 6,987 |
| 2024-02-12 | 4.010 | 4.200 | 4.010 | 4.100 | 2.226 | 44,545 |
| 2024-02-09 | 4.000 | 4.150 | 4.000 | 4.150 | 2.254 | 21,836 |
| 2024-02-07 | 4.000 | 4.150 | 4.000 | 4.150 | 2.254 | 20,962 |
| 2024-02-06 | 3.720 | 4.000 | 3.720 | 4.000 | 2.172 | 32,317 |
| 2024-02-02 | 3.880 | 3.880 | 3.780 | 3.780 | 2.053 | 3,494 |
| 2024-02-01 | 3.510 | 3.890 | 3.510 | 3.720 | 2.020 | 16,595 |
| 2024-01-31 | 3.800 | 3.940 | 3.800 | 3.800 | 2.064 | 13,975 |
| 2024-01-30 | 3.500 | 3.750 | 3.500 | 3.730 | 2.026 | 74,242 |
| 2024-01-29 | 3.600 | 3.760 | 3.600 | 3.740 | 2.031 | 55,027 |
| 2024-01-26 | 3.650 | 3.750 | 3.610 | 3.750 | 2.036 | 19,216 |
| 2024-01-25 | 3.890 | 3.890 | 3.890 | 3.890 | 2.112 | 2,620 |
| 2024-01-24 | 3.660 | 3.660 | 3.640 | 3.650 | 1.982 | 3,494 |
| 2024-01-23 | 3.800 | 3.800 | 3.800 | 3.800 | 2.064 | 1,747 |
| 2024-01-18 | 3.800 | 3.800 | 3.800 | 3.800 | 2.064 | 1,747 |
| 2024-01-17 | 3.810 | 3.810 | 3.790 | 3.800 | 2.064 | 42,798 |
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.