Shaheen Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 3.010 | 3.650 | 3.010 | 3.650 | 1.982 | 1,747 |
| 2022-03-21 | 3.800 | 3.800 | 3.800 | 3.800 | 2.064 | 873 |
| 2022-03-09 | 3.300 | 3.550 | 3.250 | 3.550 | 1.928 | 27,950 |
| 2022-03-08 | 3.150 | 3.150 | 3.150 | 3.150 | 1.711 | 873 |
| 2022-03-07 | 3.510 | 3.510 | 2.950 | 3.250 | 1.765 | 18,342 |
| 2022-03-04 | 3.310 | 3.450 | 3.300 | 3.350 | 1.819 | 6,987 |
| 2022-03-03 | 3.520 | 3.550 | 3.360 | 3.400 | 1.846 | 23,583 |
| 2022-03-02 | 4.050 | 4.050 | 3.250 | 3.690 | 2.004 | 3,494 |
| 2022-03-01 | 3.410 | 3.840 | 3.410 | 3.730 | 2.026 | 21,836 |
| 2022-02-23 | 3.630 | 4.000 | 3.630 | 4.000 | 2.172 | 3,494 |
| 2022-02-17 | 3.550 | 3.550 | 3.500 | 3.520 | 1.912 | 46,292 |
| 2022-02-15 | 3.830 | 3.830 | 3.830 | 3.830 | 2.080 | 873 |
| 2022-02-14 | 3.700 | 3.840 | 3.600 | 3.600 | 1.955 | 32,317 |
| 2022-02-11 | 3.600 | 3.700 | 3.600 | 3.700 | 2.009 | 9,608 |
| 2022-02-10 | 3.700 | 3.700 | 3.700 | 3.700 | 2.009 | 5,241 |
| 2022-02-09 | 3.690 | 3.700 | 3.690 | 3.700 | 2.009 | 14,848 |
| 2022-02-08 | 3.680 | 3.680 | 3.680 | 3.680 | 1.998 | 873 |
| 2022-02-07 | 3.560 | 3.560 | 3.500 | 3.500 | 1.901 | 2,620 |
| 2022-02-04 | 3.650 | 3.700 | 3.650 | 3.700 | 2.009 | 22,709 |
| 2022-02-03 | 3.690 | 3.800 | 3.690 | 3.800 | 2.064 | 17,469 |
| 2022-02-02 | 3.700 | 3.700 | 3.700 | 3.700 | 2.009 | 3,494 |
| 2022-01-27 | 3.650 | 3.650 | 3.650 | 3.650 | 1.982 | 1,747 |
| 2022-01-26 | 3.720 | 3.730 | 3.420 | 3.700 | 2.009 | 5,241 |
| 2022-01-24 | 3.610 | 3.610 | 3.610 | 3.610 | 1.960 | 3,494 |
| 2022-01-21 | 3.700 | 3.770 | 3.610 | 3.770 | 2.047 | 6,987 |
| 2022-01-20 | 3.500 | 3.690 | 3.500 | 3.680 | 1.998 | 11,355 |
| 2022-01-19 | 3.650 | 3.650 | 3.650 | 3.650 | 1.982 | 1,747 |
| 2022-01-18 | 3.630 | 3.700 | 3.630 | 3.700 | 2.009 | 5,241 |
| 2022-01-14 | 3.880 | 3.880 | 3.880 | 3.880 | 2.107 | 873 |
| 2022-01-13 | 3.700 | 3.780 | 3.700 | 3.780 | 2.053 | 9,608 |
| 2022-01-12 | 3.690 | 3.800 | 3.600 | 3.800 | 2.064 | 28,823 |
| 2022-01-11 | 3.650 | 3.650 | 3.520 | 3.580 | 1.944 | 16,595 |
| 2022-01-10 | 4.770 | 4.770 | 3.610 | 3.740 | 2.031 | 21,836 |
| 2022-01-07 | 3.790 | 3.790 | 3.790 | 3.790 | 2.058 | 1,747 |
| 2022-01-05 | 3.650 | 3.650 | 3.650 | 3.650 | 1.982 | 7,861 |
| 2022-01-04 | 3.600 | 3.690 | 3.600 | 3.690 | 2.004 | 8,734 |
| 2022-01-03 | 3.800 | 4.250 | 3.590 | 3.600 | 1.955 | 8,734 |
| 2021-12-31 | 4.100 | 4.250 | 4.100 | 4.250 | 2.308 | 1,747 |
| 2021-12-30 | 3.600 | 3.600 | 3.600 | 3.600 | 1.955 | 17,469 |
| 2021-12-29 | 3.690 | 3.690 | 3.690 | 3.690 | 2.004 | 873 |
| 2021-12-28 | 3.170 | 3.690 | 3.170 | 3.690 | 2.004 | 6,987 |
| 2021-12-27 | 3.650 | 3.650 | 3.650 | 3.650 | 1.982 | 873 |
| 2021-12-24 | 3.650 | 3.650 | 3.650 | 3.650 | 1.982 | 873 |
| 2021-12-23 | 3.550 | 3.550 | 3.550 | 3.550 | 1.928 | 1,747 |
| 2021-12-22 | 3.550 | 3.550 | 3.550 | 3.550 | 1.928 | 873 |
| 2021-12-20 | 3.210 | 3.500 | 3.210 | 3.450 | 1.874 | 13,975 |
| 2021-12-15 | 3.500 | 3.600 | 3.500 | 3.600 | 1.955 | 15,722 |
| 2021-12-14 | 3.150 | 3.150 | 3.150 | 3.150 | 1.711 | 11,355 |
| 2021-12-13 | 3.160 | 3.160 | 3.160 | 3.160 | 1.716 | 4,367 |
| 2021-12-10 | 3.150 | 3.150 | 3.150 | 3.150 | 1.711 | 8,734 |
| 2021-12-01 | 3.590 | 3.640 | 3.590 | 3.610 | 1.960 | 2,620 |
| 2021-11-29 | 3.480 | 3.500 | 3.480 | 3.490 | 1.895 | 10,481 |
| 2021-11-26 | 3.380 | 3.380 | 3.380 | 3.380 | 1.836 | 873 |
| 2021-11-25 | 3.250 | 3.500 | 3.250 | 3.250 | 1.765 | 22,709 |
| 2021-11-24 | 3.500 | 3.500 | 3.500 | 3.500 | 1.901 | 2,620 |
| 2021-11-23 | 3.270 | 3.400 | 3.260 | 3.400 | 1.846 | 9,608 |
| 2021-11-19 | 3.500 | 3.590 | 3.500 | 3.590 | 1.950 | 5,241 |
| 2021-11-18 | 3.360 | 3.360 | 3.360 | 3.360 | 1.825 | 34,937 |
| 2021-11-17 | 3.420 | 3.420 | 3.350 | 3.350 | 1.819 | 17,469 |
| 2021-11-16 | 4.000 | 4.000 | 3.500 | 3.910 | 2.123 | 5,241 |
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.