Shaheen Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 3.390 | 3.390 | 3.390 | 3.390 | 1.841 | 873 |
| 2022-12-23 | 2.720 | 2.720 | 2.710 | 2.710 | 1.472 | 4,367 |
| 2022-12-21 | 3.000 | 3.200 | 2.800 | 3.200 | 1.738 | 24,456 |
| 2022-12-20 | 2.810 | 2.810 | 2.800 | 2.800 | 1.521 | 6,987 |
| 2022-12-19 | 3.490 | 3.490 | 3.000 | 3.000 | 1.629 | 41,052 |
| 2022-12-15 | 3.600 | 3.600 | 3.300 | 3.300 | 1.792 | 4,367 |
| 2022-12-14 | 3.320 | 3.320 | 3.320 | 3.320 | 1.803 | 1,747 |
| 2022-12-13 | 3.550 | 3.600 | 3.550 | 3.600 | 1.955 | 5,241 |
| 2022-12-12 | 3.590 | 3.590 | 3.590 | 3.590 | 1.950 | 873 |
| 2022-12-09 | 3.750 | 3.750 | 3.320 | 3.500 | 1.901 | 13,102 |
| 2022-12-06 | 3.650 | 3.650 | 3.650 | 3.650 | 1.982 | 873 |
| 2022-12-05 | 3.330 | 3.330 | 3.330 | 3.330 | 1.808 | 873 |
| 2022-12-02 | 3.550 | 3.550 | 3.550 | 3.550 | 1.928 | 873 |
| 2022-12-01 | 3.150 | 3.150 | 3.150 | 3.150 | 1.711 | 873 |
| 2022-11-23 | 3.400 | 3.650 | 3.400 | 3.630 | 1.971 | 87,344 |
| 2022-11-22 | 3.350 | 3.350 | 3.350 | 3.350 | 1.819 | 873 |
| 2022-11-21 | 3.350 | 3.350 | 3.350 | 3.350 | 1.819 | 8,734 |
| 2022-11-16 | 3.400 | 3.450 | 3.400 | 3.450 | 1.874 | 3,494 |
| 2022-11-14 | 3.400 | 3.400 | 3.400 | 3.400 | 1.846 | 4,367 |
| 2022-11-11 | 3.420 | 3.420 | 3.420 | 3.420 | 1.857 | 3,494 |
| 2022-11-10 | 3.480 | 3.480 | 3.480 | 3.480 | 1.890 | 873 |
| 2022-11-08 | 3.430 | 3.430 | 3.430 | 3.430 | 1.863 | 873 |
| 2022-11-07 | 3.490 | 3.490 | 3.010 | 3.230 | 1.754 | 6,987 |
| 2022-11-04 | 3.350 | 3.400 | 3.300 | 3.310 | 1.797 | 6,114 |
| 2022-11-03 | 3.400 | 3.400 | 3.400 | 3.400 | 1.846 | 1,747 |
| 2022-11-02 | 3.300 | 3.300 | 3.300 | 3.300 | 1.792 | 873 |
| 2022-10-31 | 3.400 | 3.400 | 3.400 | 3.400 | 1.846 | 873 |
| 2022-10-28 | 3.150 | 3.150 | 3.150 | 3.150 | 1.711 | 6,987 |
| 2022-10-27 | 3.500 | 3.500 | 3.500 | 3.500 | 1.901 | 873 |
| 2022-10-25 | 3.300 | 3.350 | 3.300 | 3.330 | 1.808 | 5,241 |
| 2022-10-24 | 3.100 | 3.100 | 3.100 | 3.100 | 1.683 | 1,747 |
| 2022-10-21 | 3.350 | 3.350 | 3.350 | 3.350 | 1.819 | 1,747 |
| 2022-10-20 | 3.250 | 3.250 | 3.250 | 3.250 | 1.765 | 4,367 |
| 2022-10-19 | 3.220 | 3.220 | 3.200 | 3.200 | 1.738 | 9,608 |
| 2022-10-17 | 3.450 | 3.450 | 3.210 | 3.220 | 1.749 | 2,620 |
| 2022-10-10 | 3.500 | 3.500 | 3.500 | 3.500 | 1.901 | 873 |
| 2022-10-06 | 3.500 | 3.500 | 3.250 | 3.350 | 1.819 | 5,241 |
| 2022-10-05 | 3.250 | 3.440 | 3.250 | 3.440 | 1.868 | 2,620 |
| 2022-10-04 | 3.400 | 3.480 | 3.030 | 3.320 | 1.803 | 4,367 |
| 2022-10-03 | 3.390 | 3.390 | 3.390 | 3.390 | 1.841 | 873 |
| 2022-09-30 | 3.150 | 3.150 | 3.150 | 3.150 | 1.711 | 873 |
| 2022-09-28 | 3.150 | 3.300 | 3.050 | 3.300 | 1.792 | 21,836 |
| 2022-09-27 | 3.400 | 3.400 | 3.400 | 3.400 | 1.846 | 873 |
| 2022-09-26 | 3.150 | 3.400 | 3.150 | 3.360 | 1.825 | 6,987 |
| 2022-09-22 | 3.440 | 3.450 | 3.440 | 3.440 | 1.868 | 2,620 |
| 2022-09-21 | 3.100 | 3.400 | 3.100 | 3.100 | 1.683 | 2,620 |
| 2022-09-15 | 3.200 | 3.300 | 3.200 | 3.300 | 1.792 | 4,367 |
| 2022-09-14 | 3.100 | 3.100 | 3.100 | 3.100 | 1.683 | 873 |
| 2022-09-09 | 3.330 | 3.330 | 3.330 | 3.330 | 1.808 | 873 |
| 2022-09-02 | 3.300 | 3.300 | 3.300 | 3.300 | 1.792 | 6,114 |
| 2022-09-01 | 3.350 | 3.350 | 3.200 | 3.250 | 1.765 | 8,734 |
| 2022-08-31 | 3.200 | 3.340 | 3.200 | 3.340 | 1.814 | 26,203 |
| 2022-08-30 | 3.200 | 3.480 | 3.200 | 3.350 | 1.819 | 35,811 |
| 2022-08-29 | 3.200 | 3.700 | 3.200 | 3.700 | 2.009 | 1,747 |
| 2022-08-19 | 3.790 | 3.790 | 3.790 | 3.790 | 2.058 | 873 |
| 2022-08-12 | 3.550 | 3.700 | 3.240 | 3.240 | 1.759 | 8,734 |
| 2022-08-11 | 3.210 | 3.210 | 3.200 | 3.200 | 1.738 | 92,584 |
| 2022-08-04 | 3.580 | 3.580 | 3.580 | 3.580 | 1.944 | 873 |
| 2022-08-03 | 3.790 | 3.790 | 3.230 | 3.230 | 1.754 | 6,114 |
| 2022-08-02 | 3.400 | 3.400 | 3.230 | 3.280 | 1.781 | 6,987 |
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.