Shaheen Insurance Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-10-12	3.010	3.010	3.010	3.010	1.635	49,786
2023-10-11	3.140	3.140	3.000	3.030	1.645	4,367
2023-10-09	3.000	3.120	3.000	3.120	1.694	2,620
2023-10-06	2.900	3.000	2.900	3.000	1.629	79,483
2023-10-04	2.940	2.940	2.940	2.940	1.597	873
2023-10-03	2.620	2.930	2.620	2.900	1.575	7,861
2023-10-02	2.950	2.950	2.850	2.850	1.548	2,620
2023-09-28	2.850	2.850	2.850	2.850	1.548	5,241
2023-09-13	2.850	2.850	2.850	2.850	1.548	6,987
2023-09-08	2.850	2.850	2.850	2.850	1.548	17,469
2023-09-07	2.680	2.680	2.680	2.680	1.455	873
2023-09-05	2.800	2.800	2.650	2.650	1.439	22,709
2023-09-04	2.800	2.800	2.800	2.800	1.521	17,469
2023-08-31	2.800	2.800	2.710	2.710	1.472	20,962
2023-08-24	3.000	3.000	3.000	3.000	1.629	873
2023-08-23	2.900	3.000	2.900	3.000	1.629	3,494
2023-08-21	2.990	2.990	2.990	2.990	1.624	1,747
2023-08-18	3.000	3.030	2.830	2.990	1.624	43,672
2023-08-16	3.000	3.000	3.000	3.000	1.629	873
2023-08-15	2.830	2.850	2.830	2.840	1.542	12,228
2023-08-11	2.820	2.820	2.820	2.820	1.531	873
2023-08-10	2.810	2.910	2.800	2.800	1.521	44,545
2023-08-09	2.900	2.990	2.900	2.990	1.624	2,620
2023-08-08	2.950	2.950	2.950	2.950	1.602	13,102
2023-08-04	3.000	3.000	2.950	2.950	1.602	57,647
2023-08-03	3.150	3.150	3.010	3.020	1.640	20,962
2023-08-01	3.090	3.100	3.090	3.100	1.683	15,722
2023-07-27	3.060	3.090	3.060	3.090	1.678	3,494
2023-07-26	3.080	3.090	3.050	3.050	1.656	32,317
2023-07-25	3.080	3.090	3.080	3.080	1.673	42,798
2023-07-24	3.050	3.080	3.050	3.080	1.673	9,608
2023-07-21	2.920	3.070	2.900	3.070	1.667	26,203
2023-07-20	3.000	3.080	3.000	3.080	1.673	9,608
2023-07-19	3.080	3.080	3.080	3.080	1.673	873
2023-07-18	3.080	3.080	3.080	3.080	1.673	1,747
2023-07-17	3.080	3.080	3.080	3.080	1.673	7,861
2023-07-13	3.020	3.020	3.020	3.020	1.640	2,620
2023-07-12	3.070	3.080	3.070	3.070	1.667	3,494
2023-07-11	3.000	3.000	3.000	3.000	1.629	2,620
2023-07-10	3.080	3.080	3.080	3.080	1.673	1,747
2023-07-07	3.080	3.080	3.080	3.080	1.673	1,747
2023-07-06	3.080	3.080	3.080	3.080	1.673	1,747
2023-07-05	2.910	3.070	2.910	3.070	1.667	18,342
2023-07-04	3.000	3.070	3.000	3.070	1.667	20,962
2023-07-03	3.110	3.110	2.700	3.050	1.656	68,128
2023-06-26	3.000	3.000	3.000	3.000	1.629	17,469
2023-06-22	3.240	3.240	3.240	3.240	1.759	873
2023-06-20	2.950	2.950	2.950	2.950	1.602	19,216
2023-06-19	2.970	2.970	2.950	2.950	1.602	3,494
2023-06-13	3.300	3.300	3.200	3.200	1.738	4,367
2023-06-09	3.010	3.010	3.010	3.010	1.635	1,747
2023-06-08	3.020	3.020	3.020	3.020	1.640	873
2023-06-07	3.280	3.390	3.200	3.200	1.738	9,608
2023-06-05	3.290	3.290	3.280	3.280	1.781	2,620
2023-06-02	3.300	3.300	3.290	3.290	1.787	6,114
2023-06-01	3.280	3.280	3.280	3.280	1.781	873
2023-05-31	3.000	3.370	3.000	3.250	1.765	4,367
2023-05-30	3.030	3.030	3.020	3.020	1.640	1,747

← NewerPage 13 of 18 · 1,033 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.