Shaheen Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-15 | 4.000 | 4.000 | 3.770 | 3.800 | 2.064 | 4,367 |
| 2024-01-12 | 4.090 | 4.090 | 3.800 | 3.800 | 2.064 | 19,216 |
| 2024-01-11 | 4.140 | 4.140 | 4.100 | 4.100 | 2.226 | 3,494 |
| 2024-01-10 | 3.910 | 4.180 | 3.910 | 4.140 | 2.248 | 7,861 |
| 2024-01-09 | 4.180 | 4.180 | 4.180 | 4.180 | 2.270 | 873 |
| 2024-01-08 | 4.140 | 4.390 | 4.010 | 4.010 | 2.178 | 24,456 |
| 2024-01-05 | 4.010 | 4.010 | 4.010 | 4.010 | 2.178 | 873 |
| 2024-01-03 | 4.020 | 4.140 | 4.000 | 4.000 | 2.172 | 6,114 |
| 2024-01-02 | 4.100 | 4.100 | 4.020 | 4.020 | 2.183 | 9,608 |
| 2024-01-01 | 4.140 | 4.140 | 4.100 | 4.100 | 2.226 | 10,481 |
| 2023-12-29 | 3.750 | 4.100 | 3.650 | 4.100 | 2.226 | 6,987 |
| 2023-12-28 | 4.130 | 4.130 | 4.000 | 4.000 | 2.172 | 6,987 |
| 2023-12-27 | 4.000 | 4.000 | 3.850 | 3.850 | 2.091 | 8,734 |
| 2023-12-26 | 3.820 | 4.000 | 3.820 | 3.850 | 2.091 | 29,697 |
| 2023-12-22 | 4.000 | 4.380 | 4.000 | 4.380 | 2.379 | 31,444 |
| 2023-12-21 | 3.600 | 3.750 | 3.600 | 3.750 | 2.036 | 9,608 |
| 2023-12-20 | 4.010 | 4.010 | 3.750 | 3.750 | 2.036 | 72,495 |
| 2023-12-19 | 4.310 | 4.470 | 4.000 | 4.010 | 2.178 | 70,748 |
| 2023-12-18 | 4.890 | 4.890 | 4.350 | 4.350 | 2.362 | 123,155 |
| 2023-12-15 | 5.230 | 5.990 | 4.490 | 4.690 | 2.547 | 1,735,519 |
| 2023-12-14 | 3.510 | 5.000 | 3.510 | 5.000 | 2.715 | 587,823 |
| 2023-12-13 | 3.850 | 4.300 | 3.800 | 4.000 | 2.172 | 180,801 |
| 2023-12-12 | 3.890 | 3.890 | 3.660 | 3.660 | 1.988 | 13,975 |
| 2023-12-11 | 3.880 | 3.940 | 3.660 | 3.660 | 1.988 | 6,114 |
| 2023-12-07 | 3.890 | 3.890 | 3.740 | 3.890 | 2.112 | 5,241 |
| 2023-12-06 | 3.460 | 3.940 | 3.450 | 3.780 | 2.053 | 102,192 |
| 2023-12-05 | 3.600 | 3.670 | 3.540 | 3.540 | 1.922 | 6,114 |
| 2023-12-04 | 3.610 | 3.650 | 3.400 | 3.500 | 1.901 | 20,089 |
| 2023-12-01 | 3.500 | 3.650 | 3.500 | 3.650 | 1.982 | 6,114 |
| 2023-11-30 | 3.330 | 3.330 | 3.330 | 3.330 | 1.808 | 2,620 |
| 2023-11-28 | 3.740 | 3.740 | 3.300 | 3.440 | 1.868 | 15,722 |
| 2023-11-27 | 3.460 | 3.460 | 3.450 | 3.450 | 1.874 | 13,975 |
| 2023-11-24 | 3.590 | 3.800 | 3.350 | 3.450 | 1.874 | 110,926 |
| 2023-11-23 | 3.750 | 3.750 | 3.400 | 3.400 | 1.846 | 34,064 |
| 2023-11-22 | 3.600 | 3.600 | 3.300 | 3.300 | 1.792 | 92,584 |
| 2023-11-21 | 3.520 | 3.520 | 3.400 | 3.400 | 1.846 | 13,102 |
| 2023-11-20 | 3.740 | 3.740 | 3.700 | 3.700 | 2.009 | 2,620 |
| 2023-11-17 | 3.450 | 3.700 | 3.310 | 3.700 | 2.009 | 16,595 |
| 2023-11-15 | 3.750 | 3.750 | 3.750 | 3.750 | 2.036 | 1,747 |
| 2023-11-14 | 3.750 | 3.750 | 3.500 | 3.500 | 1.901 | 19,216 |
| 2023-11-13 | 3.590 | 3.840 | 3.590 | 3.840 | 2.085 | 78,609 |
| 2023-11-10 | 3.640 | 3.640 | 3.640 | 3.640 | 1.977 | 873 |
| 2023-11-08 | 3.500 | 3.630 | 3.400 | 3.400 | 1.846 | 37,558 |
| 2023-11-06 | 3.340 | 3.530 | 3.340 | 3.530 | 1.917 | 104,812 |
| 2023-11-03 | 3.350 | 3.350 | 3.350 | 3.350 | 1.819 | 873 |
| 2023-11-02 | 3.160 | 3.590 | 3.160 | 3.250 | 1.765 | 40,178 |
| 2023-11-01 | 3.210 | 3.250 | 3.160 | 3.250 | 1.765 | 8,734 |
| 2023-10-31 | 3.320 | 3.320 | 3.260 | 3.260 | 1.770 | 6,114 |
| 2023-10-30 | 3.320 | 3.480 | 3.250 | 3.450 | 1.874 | 89,091 |
| 2023-10-27 | 3.330 | 3.330 | 3.310 | 3.310 | 1.797 | 8,734 |
| 2023-10-26 | 3.490 | 3.740 | 3.390 | 3.480 | 1.890 | 108,306 |
| 2023-10-25 | 3.200 | 3.740 | 3.200 | 3.300 | 1.792 | 251,550 |
| 2023-10-24 | 3.040 | 3.040 | 3.030 | 3.030 | 1.645 | 9,608 |
| 2023-10-23 | 3.200 | 3.200 | 3.200 | 3.200 | 1.738 | 873 |
| 2023-10-20 | 3.100 | 3.100 | 3.000 | 3.010 | 1.635 | 6,114 |
| 2023-10-19 | 3.010 | 3.010 | 3.000 | 3.000 | 1.629 | 17,469 |
| 2023-10-18 | 3.100 | 3.100 | 3.090 | 3.090 | 1.678 | 21,836 |
| 2023-10-17 | 3.200 | 3.200 | 3.200 | 3.200 | 1.738 | 6,987 |
| 2023-10-16 | 3.240 | 3.250 | 3.150 | 3.150 | 1.711 | 19,216 |
| 2023-10-13 | 3.010 | 3.500 | 3.010 | 3.250 | 1.765 | 189,536 |
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.