Shaheen Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.040 | 4.050 | 3.500 | 3.580 | 1.944 | 68,128 |
| 2022-07-28 | 3.440 | 4.240 | 3.440 | 3.970 | 2.156 | 121,408 |
| 2022-07-27 | 3.000 | 3.250 | 3.000 | 3.250 | 1.765 | 178,181 |
| 2022-07-26 | 3.230 | 3.230 | 3.230 | 3.230 | 1.754 | 873 |
| 2022-07-22 | 3.400 | 3.400 | 3.400 | 3.400 | 1.846 | 873 |
| 2022-07-15 | 3.400 | 3.400 | 3.400 | 3.400 | 1.846 | 873 |
| 2022-07-14 | 3.440 | 3.440 | 3.000 | 3.000 | 1.629 | 4,367 |
| 2022-07-13 | 3.200 | 3.450 | 3.200 | 3.240 | 1.759 | 16,595 |
| 2022-07-07 | 3.210 | 3.210 | 3.210 | 3.210 | 1.743 | 873 |
| 2022-07-06 | 3.210 | 3.210 | 3.210 | 3.210 | 1.743 | 1,747 |
| 2022-07-05 | 3.100 | 3.150 | 3.000 | 3.000 | 1.629 | 18,342 |
| 2022-07-04 | 3.600 | 3.600 | 3.600 | 3.600 | 1.955 | 873 |
| 2022-06-30 | 3.100 | 3.400 | 3.100 | 3.400 | 1.846 | 14,848 |
| 2022-06-29 | 3.200 | 3.200 | 3.120 | 3.120 | 1.694 | 11,355 |
| 2022-06-28 | 3.200 | 3.200 | 3.200 | 3.200 | 1.738 | 10,481 |
| 2022-06-24 | 3.300 | 3.300 | 3.290 | 3.300 | 1.792 | 6,114 |
| 2022-06-22 | 3.510 | 3.530 | 3.320 | 3.530 | 1.917 | 18,342 |
| 2022-06-21 | 3.450 | 4.120 | 3.450 | 3.600 | 1.955 | 124,028 |
| 2022-06-17 | 3.210 | 3.340 | 3.110 | 3.120 | 1.694 | 14,848 |
| 2022-06-16 | 3.200 | 3.340 | 3.200 | 3.340 | 1.814 | 5,241 |
| 2022-06-15 | 2.870 | 2.870 | 2.870 | 2.870 | 1.559 | 3,494 |
| 2022-06-13 | 3.390 | 3.390 | 3.390 | 3.390 | 1.841 | 873 |
| 2022-06-10 | 3.300 | 3.490 | 3.300 | 3.490 | 1.895 | 6,114 |
| 2022-06-08 | 4.100 | 4.100 | 4.100 | 4.100 | 2.226 | 873 |
| 2022-06-07 | 3.390 | 3.390 | 3.390 | 3.390 | 1.841 | 873 |
| 2022-06-01 | 3.360 | 3.360 | 3.300 | 3.300 | 1.792 | 8,734 |
| 2022-05-31 | 3.200 | 3.200 | 3.200 | 3.200 | 1.738 | 3,494 |
| 2022-05-27 | 3.640 | 3.650 | 3.100 | 3.100 | 1.683 | 47,166 |
| 2022-05-26 | 3.200 | 4.000 | 3.200 | 3.210 | 1.743 | 31,444 |
| 2022-05-25 | 3.350 | 3.350 | 3.200 | 3.200 | 1.738 | 1,747 |
| 2022-05-24 | 3.000 | 3.000 | 2.800 | 2.820 | 1.531 | 7,861 |
| 2022-05-23 | 3.000 | 3.000 | 3.000 | 3.000 | 1.629 | 2,620 |
| 2022-05-19 | 3.000 | 3.000 | 3.000 | 3.000 | 1.629 | 4,367 |
| 2022-05-18 | 3.000 | 3.050 | 3.000 | 3.050 | 1.656 | 4,367 |
| 2022-05-17 | 2.990 | 2.990 | 2.900 | 2.960 | 1.607 | 5,241 |
| 2022-05-16 | 3.000 | 3.000 | 2.760 | 2.950 | 1.602 | 53,280 |
| 2022-05-12 | 2.920 | 3.130 | 2.910 | 3.020 | 1.640 | 25,330 |
| 2022-05-11 | 3.250 | 3.250 | 3.000 | 3.000 | 1.629 | 2,620 |
| 2022-05-10 | 3.150 | 3.150 | 3.000 | 3.000 | 1.629 | 52,406 |
| 2022-05-09 | 3.120 | 3.340 | 3.110 | 3.120 | 1.694 | 32,317 |
| 2022-04-27 | 3.500 | 3.500 | 3.460 | 3.460 | 1.879 | 6,114 |
| 2022-04-22 | 3.320 | 3.500 | 3.320 | 3.500 | 1.901 | 7,861 |
| 2022-04-21 | 3.340 | 3.340 | 3.340 | 3.340 | 1.814 | 873 |
| 2022-04-20 | 3.200 | 3.200 | 3.110 | 3.110 | 1.689 | 59,394 |
| 2022-04-19 | 3.400 | 3.470 | 3.310 | 3.310 | 1.797 | 4,367 |
| 2022-04-18 | 3.470 | 3.470 | 3.470 | 3.470 | 1.884 | 1,747 |
| 2022-04-14 | 3.190 | 3.500 | 3.190 | 3.470 | 1.884 | 10,481 |
| 2022-04-13 | 3.420 | 3.420 | 3.100 | 3.310 | 1.797 | 41,925 |
| 2022-04-11 | 3.770 | 3.790 | 3.750 | 3.750 | 2.036 | 5,241 |
| 2022-04-08 | 3.590 | 3.590 | 3.590 | 3.590 | 1.950 | 873 |
| 2022-04-05 | 3.430 | 3.430 | 3.430 | 3.430 | 1.863 | 1,747 |
| 2022-04-04 | 3.300 | 3.300 | 3.200 | 3.200 | 1.738 | 10,481 |
| 2022-04-01 | 3.500 | 3.550 | 3.050 | 3.220 | 1.749 | 45,419 |
| 2022-03-31 | 4.400 | 4.400 | 3.420 | 3.520 | 1.912 | 30,570 |
| 2022-03-30 | 3.550 | 3.600 | 3.430 | 3.430 | 1.863 | 6,987 |
| 2022-03-29 | 3.450 | 3.650 | 3.450 | 3.650 | 1.982 | 20,962 |
| 2022-03-28 | 3.650 | 3.650 | 3.650 | 3.650 | 1.982 | 8,734 |
| 2022-03-25 | 3.550 | 3.800 | 3.410 | 3.650 | 1.982 | 7,861 |
| 2022-03-24 | 3.050 | 3.050 | 3.050 | 3.050 | 1.656 | 2,620 |
| 2022-03-22 | 3.010 | 3.650 | 3.010 | 3.650 | 1.982 | 1,747 |
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.