Shaheen Insurance Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	10.630	10.630	10.000	10.010	7.700	128,378
2026-01-23	10.280	10.700	10.280	10.700	8.231	15,632
2026-01-22	10.040	10.610	10.040	10.530	8.100	44,528
2026-01-21	10.810	10.810	10.020	10.490	8.069	56,000
2026-01-20	10.900	10.900	10.330	10.460	8.046	14,366
2026-01-19	10.890	10.890	10.550	10.790	8.300	16,948
2026-01-16	10.890	10.890	10.600	10.780	8.292	651
2026-01-15	10.500	10.790	10.150	10.500	8.077	223,668
2026-01-14	10.850	10.850	10.150	10.490	8.069	43,172
2026-01-13	10.990	10.990	10.310	10.460	8.046	6,409
2026-01-12	11.000	11.000	10.450	10.500	8.077	82,208
2026-01-09	11.500	11.500	10.850	10.880	8.369	43,680
2026-01-08	11.000	11.150	10.730	10.730	8.254	5,200
2026-01-07	11.200	11.200	10.850	11.000	8.462	45,217
2026-01-06	11.500	11.500	10.600	10.900	8.385	195,862
2026-01-05	10.300	11.070	10.300	10.670	8.208	617,518
2026-01-02	10.000	10.400	10.000	10.060	7.739	57,703
2026-01-01	9.990	10.350	9.990	10.290	7.915	26,802
2025-12-31	10.200	10.250	10.200	10.250	7.885	45,522
2025-12-30	10.300	10.300	9.790	10.000	7.692	37,007
2025-12-29	10.200	10.200	9.880	9.880	7.600	11,700
2025-12-26	10.000	10.010	10.000	10.000	7.692	73,551
2025-12-24	10.000	10.050	9.820	10.030	7.715	38,536
2025-12-23	10.250	10.250	10.000	10.000	7.692	18,786
2025-12-22	9.990	10.250	9.990	10.000	7.692	4,073
2025-12-19	10.000	10.240	9.550	9.990	7.685	13,410
2025-12-18	10.280	10.280	9.950	10.000	7.692	44,261
2025-12-17	10.220	10.300	9.800	9.920	7.631	55,448
2025-12-16	10.350	10.350	9.860	10.040	7.723	57,213
2025-12-15	10.000	10.400	9.850	10.340	7.954	58,763
2025-12-12	10.390	10.390	10.000	10.040	7.723	182,541
2025-12-11	10.000	10.400	9.900	10.250	7.885	10,214
2025-12-10	10.000	10.000	9.600	10.000	7.692	97,444
2025-12-09	9.710	10.000	9.710	9.820	7.554	55,221
2025-12-08	10.340	10.400	9.900	10.000	7.692	54,090
2025-12-05	10.750	10.750	9.950	9.980	7.677	27,468
2025-12-04	10.400	10.430	10.050	10.400	8.000	33,706
2025-12-03	10.050	10.150	10.000	10.010	7.700	84,877
2025-12-02	10.270	10.640	10.270	10.310	7.931	219,574
2025-12-01	10.440	10.560	10.000	10.510	8.085	361,465
2025-11-28	10.300	10.490	10.000	10.000	7.692	196,322
2025-11-27	10.440	10.480	10.000	10.400	8.000	274,257
2025-11-26	10.360	10.500	9.720	10.100	7.769	546,201
2025-11-25	9.890	10.370	9.590	10.360	7.969	217,361
2025-11-24	9.900	10.450	9.400	9.510	7.315	225,755
2025-11-21	10.500	10.500	9.800	9.940	7.646	142,223
2025-11-20	10.800	10.980	10.000	10.340	7.954	466,692
2025-11-19	10.710	11.180	10.650	10.810	8.315	122,700
2025-11-18	11.400	11.400	10.900	11.070	8.515	9,755
2025-11-17	11.400	11.690	11.250	11.440	8.800	58,240
2025-11-14	12.150	12.150	11.500	11.550	8.885	36,929
2025-11-13	12.320	12.320	11.600	11.700	9.000	70,606
2025-11-12	12.150	12.440	12.000	12.000	9.231	117,448
2025-11-11	12.790	13.000	12.200	12.270	9.439	410,796
2025-11-10	12.670	12.980	12.000	12.520	9.631	443,872
2025-11-07	12.350	12.690	11.740	12.200	9.385	358,311
2025-11-06	11.520	12.800	11.500	12.150	9.346	1,720,070
2025-11-05	11.400	12.000	11.250	11.640	8.954	1,478,993
2025-11-04	11.440	11.900	11.050	11.110	8.546	1,084,118
2025-11-03	10.580	11.250	10.300	11.180	8.600	562,793

← NewerPage 4 of 18 · 1,031 trading daysOlder →

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.