Shaheen Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.210 | 7.850 | 7.150 | 7.470 | 7.470 | 32,685 |
| 2026-04-22 | 7.440 | 7.790 | 7.300 | 7.490 | 7.490 | 35,282 |
| 2026-04-21 | 7.500 | 7.600 | 7.420 | 7.490 | 7.490 | 29,625 |
| 2026-04-20 | 7.700 | 7.850 | 7.390 | 7.440 | 7.440 | 206,510 |
| 2026-04-17 | 9.555 | 10.179 | 9.308 | 9.919 | 7.630 | 122,995 |
| 2026-04-16 | 9.620 | 9.789 | 9.477 | 9.555 | 7.350 | 64,109 |
| 2026-04-15 | 9.113 | 9.620 | 9.113 | 9.230 | 7.100 | 181,790 |
| 2026-04-14 | 9.607 | 9.607 | 8.840 | 9.113 | 7.010 | 138,692 |
| 2026-04-13 | 9.100 | 9.464 | 9.022 | 9.061 | 6.970 | 187,312 |
| 2026-04-10 | 9.620 | 9.685 | 9.230 | 9.529 | 7.330 | 26,498 |
| 2026-04-09 | 9.360 | 9.750 | 9.295 | 9.646 | 7.420 | 7,161 |
| 2026-04-08 | 9.750 | 9.880 | 9.178 | 9.802 | 7.540 | 168,114 |
| 2026-04-07 | 9.230 | 9.750 | 8.970 | 9.126 | 7.020 | 73,183 |
| 2026-04-06 | 8.870 | 9.200 | 8.870 | 9.020 | 6.939 | 812,687 |
| 2026-04-03 | 9.010 | 9.230 | 8.710 | 9.030 | 6.946 | 514,981 |
| 2026-04-02 | 9.680 | 9.680 | 9.000 | 9.220 | 7.092 | 107,466 |
| 2026-04-01 | 10.240 | 10.240 | 9.360 | 9.550 | 7.346 | 831,975 |
| 2026-03-31 | 9.000 | 9.560 | 8.900 | 9.560 | 7.354 | 198,362 |
| 2026-03-30 | 9.700 | 9.700 | 8.510 | 8.560 | 6.585 | 23,551 |
| 2026-03-27 | 9.730 | 9.730 | 9.000 | 9.500 | 7.308 | 35,235 |
| 2026-03-26 | 9.800 | 9.800 | 8.810 | 9.500 | 7.308 | 3,933 |
| 2026-03-25 | 9.570 | 9.570 | 8.360 | 9.000 | 6.923 | 26,699 |
| 2026-03-24 | 9.290 | 9.290 | 8.090 | 8.600 | 6.615 | 24,227 |
| 2026-03-19 | 9.000 | 9.000 | 8.880 | 8.880 | 6.831 | 1,751 |
| 2026-03-18 | 9.280 | 9.280 | 8.310 | 8.310 | 6.392 | 9 |
| 2026-03-17 | 8.000 | 8.890 | 7.750 | 8.310 | 6.392 | 60,390 |
| 2026-03-16 | 8.880 | 8.880 | 7.560 | 7.910 | 6.085 | 85,536 |
| 2026-03-13 | 8.100 | 8.990 | 8.000 | 8.390 | 6.454 | 17,112 |
| 2026-03-12 | 8.550 | 9.200 | 8.550 | 8.600 | 6.615 | 5,347 |
| 2026-03-11 | 9.000 | 9.690 | 8.000 | 9.200 | 7.077 | 582,737 |
| 2026-03-10 | 7.770 | 8.780 | 7.770 | 8.720 | 6.708 | 33,359 |
| 2026-03-09 | 8.750 | 8.770 | 6.810 | 7.780 | 5.985 | 385 |
| 2026-03-06 | 8.000 | 8.450 | 7.500 | 7.780 | 5.985 | 20,116 |
| 2026-03-05 | 8.440 | 8.440 | 7.550 | 8.250 | 6.346 | 16,983 |
| 2026-03-04 | 7.520 | 8.690 | 7.510 | 7.510 | 5.777 | 6,504 |
| 2026-03-03 | 8.400 | 8.400 | 7.650 | 7.990 | 6.146 | 33,207 |
| 2026-03-02 | 8.400 | 8.400 | 8.400 | 8.400 | 6.462 | 14,099 |
| 2026-02-27 | 9.470 | 10.000 | 9.400 | 9.400 | 7.231 | 4,173 |
| 2026-02-26 | 9.340 | 10.350 | 9.000 | 9.500 | 7.308 | 14,333 |
| 2026-02-25 | 9.000 | 9.460 | 9.000 | 9.450 | 7.269 | 2,340 |
| 2026-02-24 | 9.060 | 9.930 | 9.060 | 9.500 | 7.308 | 105 |
| 2026-02-23 | 10.040 | 10.040 | 9.500 | 9.500 | 7.308 | 1 |
| 2026-02-20 | 9.510 | 9.990 | 9.500 | 9.500 | 7.308 | 6,501 |
| 2026-02-19 | 10.010 | 10.050 | 10.010 | 10.050 | 7.731 | 1 |
| 2026-02-18 | 10.050 | 10.050 | 10.050 | 10.050 | 7.731 | 32,500 |
| 2026-02-17 | 9.350 | 10.190 | 9.350 | 10.000 | 7.692 | 1,568 |
| 2026-02-16 | 10.680 | 10.680 | 10.050 | 10.050 | 7.731 | 1,953 |
| 2026-02-13 | 10.820 | 10.820 | 9.550 | 10.280 | 7.908 | 10,009 |
| 2026-02-12 | 10.380 | 10.440 | 9.600 | 9.960 | 7.662 | 22,395 |
| 2026-02-11 | 9.500 | 10.450 | 9.500 | 10.010 | 7.700 | 8,548 |
| 2026-02-10 | 9.510 | 10.350 | 9.510 | 9.700 | 7.462 | 26,036 |
| 2026-02-09 | 9.690 | 10.000 | 9.110 | 9.850 | 7.577 | 45,924 |
| 2026-02-06 | 9.960 | 10.000 | 9.820 | 10.000 | 7.692 | 1,182 |
| 2026-02-04 | 10.390 | 10.390 | 10.000 | 10.000 | 7.692 | 143 |
| 2026-02-03 | 10.140 | 10.500 | 10.000 | 10.000 | 7.692 | 198,393 |
| 2026-02-02 | 10.000 | 10.150 | 9.710 | 10.150 | 7.808 | 8,583 |
| 2026-01-30 | 10.200 | 10.200 | 10.100 | 10.110 | 7.777 | 32,692 |
| 2026-01-29 | 10.480 | 10.480 | 9.810 | 10.000 | 7.692 | 274,903 |
| 2026-01-28 | 10.450 | 10.460 | 10.350 | 10.400 | 8.000 | 28,756 |
| 2026-01-27 | 10.100 | 10.450 | 10.000 | 10.200 | 7.846 | 131,707 |
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.