Shaheen Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-25 | 3.080 | 3.080 | 3.000 | 3.030 | 1.645 | 6,114 |
| 2023-05-24 | 3.000 | 3.000 | 3.000 | 3.000 | 1.629 | 1,747 |
| 2023-05-23 | 2.960 | 2.960 | 2.950 | 2.950 | 1.602 | 3,494 |
| 2023-05-22 | 3.010 | 3.010 | 3.000 | 3.000 | 1.629 | 9,608 |
| 2023-05-19 | 3.290 | 3.290 | 3.290 | 3.290 | 1.787 | 873 |
| 2023-05-17 | 3.300 | 3.300 | 3.010 | 3.010 | 1.635 | 5,241 |
| 2023-05-16 | 3.160 | 3.250 | 3.160 | 3.250 | 1.765 | 1,747 |
| 2023-05-15 | 3.160 | 3.160 | 3.160 | 3.160 | 1.716 | 2,620 |
| 2023-05-12 | 3.160 | 3.200 | 3.160 | 3.200 | 1.738 | 3,494 |
| 2023-05-10 | 3.250 | 3.280 | 3.250 | 3.280 | 1.781 | 2,620 |
| 2023-05-09 | 2.960 | 2.960 | 2.960 | 2.960 | 1.607 | 3,494 |
| 2023-05-08 | 3.000 | 3.150 | 3.000 | 3.010 | 1.635 | 20,089 |
| 2023-05-03 | 3.150 | 3.290 | 3.000 | 3.280 | 1.781 | 26,203 |
| 2023-05-02 | 3.110 | 3.370 | 3.110 | 3.370 | 1.830 | 5,241 |
| 2023-04-28 | 3.350 | 3.390 | 3.020 | 3.020 | 1.640 | 4,367 |
| 2023-04-27 | 3.200 | 3.200 | 3.100 | 3.100 | 1.683 | 2,620 |
| 2023-04-26 | 3.280 | 3.280 | 3.280 | 3.280 | 1.781 | 873 |
| 2023-04-19 | 3.250 | 3.250 | 3.250 | 3.250 | 1.765 | 873 |
| 2023-04-17 | 3.280 | 3.290 | 3.280 | 3.290 | 1.787 | 2,620 |
| 2023-04-13 | 3.200 | 3.300 | 3.200 | 3.300 | 1.792 | 1,747 |
| 2023-04-10 | 3.100 | 3.200 | 3.100 | 3.200 | 1.738 | 9,608 |
| 2023-04-07 | 3.230 | 3.230 | 3.230 | 3.230 | 1.754 | 873 |
| 2023-04-06 | 3.350 | 3.380 | 3.200 | 3.230 | 1.754 | 12,228 |
| 2023-04-05 | 3.100 | 3.100 | 3.100 | 3.100 | 1.683 | 2,620 |
| 2023-04-04 | 3.100 | 3.100 | 3.100 | 3.100 | 1.683 | 1,747 |
| 2023-04-03 | 3.010 | 3.010 | 3.010 | 3.010 | 1.635 | 2,620 |
| 2023-03-31 | 3.250 | 3.250 | 3.010 | 3.010 | 1.635 | 10,481 |
| 2023-03-29 | 3.700 | 3.700 | 3.100 | 3.100 | 1.683 | 4,367 |
| 2023-03-22 | 3.100 | 3.100 | 3.100 | 3.100 | 1.683 | 13,975 |
| 2023-03-17 | 3.100 | 3.100 | 3.040 | 3.040 | 1.651 | 2,620 |
| 2023-03-16 | 3.250 | 3.250 | 3.250 | 3.250 | 1.765 | 1,747 |
| 2023-03-15 | 3.100 | 3.100 | 3.100 | 3.100 | 1.683 | 873 |
| 2023-03-13 | 3.280 | 3.300 | 3.000 | 3.250 | 1.765 | 90,837 |
| 2023-03-10 | 2.820 | 3.140 | 2.820 | 3.140 | 1.705 | 10,481 |
| 2023-03-09 | 3.300 | 3.300 | 3.300 | 3.300 | 1.792 | 4,367 |
| 2023-03-07 | 3.300 | 3.300 | 3.300 | 3.300 | 1.792 | 1,747 |
| 2023-03-03 | 3.100 | 3.300 | 2.920 | 3.300 | 1.792 | 4,367 |
| 2023-03-02 | 3.350 | 3.350 | 2.860 | 2.920 | 1.586 | 47,166 |
| 2023-02-27 | 3.100 | 3.100 | 3.100 | 3.100 | 1.683 | 17,469 |
| 2023-02-20 | 3.450 | 3.450 | 3.450 | 3.450 | 1.874 | 873 |
| 2023-02-17 | 3.100 | 3.100 | 3.100 | 3.100 | 1.683 | 1,747 |
| 2023-02-16 | 3.440 | 3.480 | 3.440 | 3.450 | 1.874 | 2,620 |
| 2023-02-15 | 3.250 | 3.250 | 3.200 | 3.200 | 1.738 | 19,216 |
| 2023-02-14 | 2.820 | 3.850 | 2.820 | 3.500 | 1.901 | 284,740 |
| 2023-02-13 | 2.900 | 2.900 | 2.900 | 2.900 | 1.575 | 1,747 |
| 2023-02-09 | 3.280 | 3.290 | 3.050 | 3.050 | 1.656 | 14,848 |
| 2023-02-06 | 3.000 | 3.300 | 3.000 | 3.300 | 1.792 | 2,620 |
| 2023-02-01 | 3.300 | 3.300 | 3.300 | 3.300 | 1.792 | 873 |
| 2023-01-30 | 3.000 | 3.000 | 3.000 | 3.000 | 1.629 | 2,620 |
| 2023-01-26 | 4.250 | 4.250 | 3.400 | 3.400 | 1.846 | 2,620 |
| 2023-01-20 | 3.300 | 3.300 | 3.300 | 3.300 | 1.792 | 873 |
| 2023-01-18 | 3.200 | 3.250 | 3.200 | 3.240 | 1.759 | 35,811 |
| 2023-01-13 | 3.330 | 3.330 | 3.330 | 3.330 | 1.808 | 873 |
| 2023-01-11 | 3.250 | 3.250 | 3.200 | 3.250 | 1.765 | 28,823 |
| 2023-01-10 | 3.000 | 3.040 | 3.000 | 3.040 | 1.651 | 5,241 |
| 2023-01-06 | 3.000 | 3.000 | 3.000 | 3.000 | 1.629 | 3,494 |
| 2023-01-05 | 3.250 | 3.250 | 3.000 | 3.000 | 1.629 | 6,987 |
| 2023-01-04 | 3.150 | 3.150 | 3.150 | 3.150 | 1.711 | 8,734 |
| 2023-01-03 | 2.950 | 2.950 | 2.860 | 2.860 | 1.553 | 27,077 |
| 2022-12-30 | 2.910 | 3.000 | 2.900 | 3.000 | 1.629 | 13,102 |
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.