Shaheen Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 10.270 | 11.150 | 9.650 | 9.700 | 9.700 | 2,189,988 |
| 2026-07-23 | 9.190 | 10.160 | 9.000 | 10.160 | 10.160 | 2,811,949 |
| 2026-07-22 | 9.990 | 9.990 | 9.030 | 9.160 | 9.160 | 144,635 |
| 2026-07-21 | 10.210 | 10.750 | 9.560 | 9.600 | 9.600 | 731,356 |
| 2026-07-20 | 10.160 | 10.900 | 10.070 | 10.240 | 10.240 | 978,929 |
| 2026-07-17 | 11.450 | 11.550 | 10.570 | 10.870 | 10.870 | 6,493,774 |
| 2026-07-16 | 9.490 | 10.500 | 9.050 | 10.500 | 10.500 | 7,462,017 |
| 2026-07-15 | 9.390 | 9.800 | 9.060 | 9.500 | 9.500 | 293,486 |
| 2026-07-14 | 9.480 | 10.190 | 8.750 | 9.380 | 9.380 | 3,495,568 |
| 2026-07-13 | 9.780 | 9.800 | 8.400 | 9.750 | 9.750 | 2,347,753 |
| 2026-07-10 | 8.820 | 9.300 | 8.310 | 8.800 | 8.800 | 2,929,071 |
| 2026-07-09 | 7.700 | 8.710 | 7.700 | 8.710 | 8.710 | 1,956,744 |
| 2026-07-08 | 7.580 | 7.740 | 7.500 | 7.710 | 7.710 | 87,478 |
| 2026-07-07 | 7.500 | 7.900 | 7.500 | 7.520 | 7.520 | 18,953 |
| 2026-07-06 | 7.480 | 7.700 | 7.480 | 7.670 | 7.670 | 25,226 |
| 2026-07-03 | 7.380 | 7.610 | 7.380 | 7.480 | 7.480 | 1,038 |
| 2026-07-02 | 7.440 | 7.730 | 7.350 | 7.510 | 7.510 | 11,835 |
| 2026-07-01 | 7.440 | 7.800 | 7.400 | 7.440 | 7.440 | 3,088 |
| 2026-06-30 | 7.480 | 7.490 | 7.120 | 7.440 | 7.440 | 4,477 |
| 2026-06-29 | 7.590 | 7.600 | 7.310 | 7.440 | 7.440 | 1,552 |
| 2026-06-24 | 7.480 | 7.550 | 7.290 | 7.470 | 7.470 | 3,513 |
| 2026-06-23 | 7.490 | 7.590 | 7.010 | 7.170 | 7.170 | 140,508 |
| 2026-06-22 | 7.670 | 7.700 | 7.460 | 7.470 | 7.470 | 55,481 |
| 2026-06-19 | 7.800 | 7.800 | 7.390 | 7.440 | 7.440 | 3,183 |
| 2026-06-18 | 7.590 | 7.790 | 7.500 | 7.520 | 7.520 | 71,762 |
| 2026-06-17 | 7.350 | 7.700 | 7.350 | 7.600 | 7.600 | 42,653 |
| 2026-06-16 | 7.570 | 7.650 | 7.490 | 7.500 | 7.500 | 22,638 |
| 2026-06-15 | 7.150 | 7.610 | 7.150 | 7.580 | 7.580 | 56,722 |
| 2026-06-12 | 7.310 | 7.390 | 7.000 | 7.200 | 7.200 | 25,823 |
| 2026-06-11 | 7.110 | 7.330 | 7.110 | 7.320 | 7.320 | 3,639 |
| 2026-06-10 | 7.110 | 7.400 | 7.100 | 7.350 | 7.350 | 1,359 |
| 2026-06-09 | 7.340 | 7.340 | 7.120 | 7.310 | 7.310 | 8,533 |
| 2026-06-08 | 7.420 | 7.430 | 7.100 | 7.290 | 7.290 | 1,375 |
| 2026-06-05 | 7.200 | 7.500 | 7.200 | 7.350 | 7.350 | 48,389 |
| 2026-06-04 | 7.140 | 7.200 | 7.060 | 7.100 | 7.100 | 33,318 |
| 2026-06-03 | 6.900 | 7.200 | 6.750 | 7.070 | 7.070 | 2,085 |
| 2026-06-02 | 7.100 | 7.130 | 7.010 | 7.130 | 7.130 | 6,453 |
| 2026-06-01 | 7.000 | 7.100 | 7.000 | 7.090 | 7.090 | 6,019 |
| 2026-05-29 | 7.000 | 7.000 | 6.820 | 7.000 | 7.000 | 651 |
| 2026-05-25 | 7.000 | 7.050 | 6.990 | 7.000 | 7.000 | 50,802 |
| 2026-05-22 | 7.390 | 7.390 | 6.900 | 6.900 | 6.900 | 20,990 |
| 2026-05-21 | 7.190 | 7.190 | 6.900 | 6.950 | 6.950 | 9,167 |
| 2026-05-20 | 6.610 | 7.000 | 6.610 | 6.910 | 6.910 | 8,132 |
| 2026-05-19 | 7.020 | 7.080 | 6.840 | 6.900 | 6.900 | 12,435 |
| 2026-05-18 | 7.700 | 7.700 | 6.800 | 6.920 | 6.920 | 18,545 |
| 2026-05-15 | 7.100 | 7.440 | 7.000 | 7.080 | 7.080 | 153,846 |
| 2026-05-14 | 7.100 | 7.280 | 7.040 | 7.120 | 7.120 | 4,542 |
| 2026-05-13 | 7.110 | 7.300 | 7.000 | 7.100 | 7.100 | 107,882 |
| 2026-05-12 | 7.080 | 7.480 | 7.080 | 7.270 | 7.270 | 4,704 |
| 2026-05-11 | 7.130 | 7.360 | 7.000 | 7.040 | 7.040 | 318,426 |
| 2026-05-08 | 7.300 | 7.500 | 7.190 | 7.200 | 7.200 | 55,859 |
| 2026-05-07 | 7.400 | 7.670 | 7.260 | 7.420 | 7.420 | 42,436 |
| 2026-05-06 | 8.000 | 8.000 | 7.220 | 7.410 | 7.410 | 54,976 |
| 2026-05-05 | 7.050 | 7.490 | 7.050 | 7.230 | 7.230 | 5,425 |
| 2026-05-04 | 7.010 | 7.650 | 7.010 | 7.240 | 7.240 | 27,188 |
| 2026-04-30 | 7.300 | 7.500 | 6.720 | 7.230 | 7.230 | 161,760 |
| 2026-04-29 | 7.190 | 7.900 | 7.020 | 7.160 | 7.160 | 187,649 |
| 2026-04-28 | 7.800 | 7.990 | 7.530 | 7.580 | 7.580 | 14,801 |
| 2026-04-27 | 7.600 | 8.200 | 7.450 | 8.030 | 8.030 | 413,471 |
| 2026-04-24 | 7.700 | 7.800 | 7.000 | 7.410 | 7.410 | 67,225 |
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.