Shaheen Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 10.800 | 10.970 | 10.000 | 10.230 | 7.869 | 282,079 |
| 2025-10-29 | 11.140 | 11.140 | 10.260 | 10.480 | 8.062 | 370,640 |
| 2025-10-28 | 11.000 | 11.700 | 10.600 | 10.840 | 8.339 | 706,106 |
| 2025-10-27 | 11.500 | 11.500 | 10.500 | 11.070 | 8.515 | 229,346 |
| 2025-10-24 | 10.800 | 11.610 | 10.470 | 11.400 | 8.769 | 1,674,247 |
| 2025-10-23 | 9.600 | 10.550 | 9.600 | 10.550 | 8.115 | 1,627,152 |
| 2025-10-22 | 9.670 | 10.140 | 9.000 | 9.550 | 7.346 | 1,492,153 |
| 2025-10-21 | 9.320 | 9.650 | 8.560 | 9.440 | 7.262 | 520,256 |
| 2025-10-20 | 9.370 | 9.370 | 8.700 | 9.020 | 6.939 | 31,401 |
| 2025-10-17 | 9.260 | 9.260 | 8.830 | 8.890 | 6.839 | 7,227 |
| 2025-10-16 | 8.900 | 9.300 | 8.900 | 9.000 | 6.923 | 716,926 |
| 2025-10-15 | 9.000 | 9.000 | 8.550 | 8.900 | 6.846 | 15,191 |
| 2025-10-14 | 8.470 | 8.900 | 8.400 | 8.700 | 6.692 | 12,513 |
| 2025-10-13 | 8.550 | 8.990 | 8.510 | 8.670 | 6.669 | 6,809 |
| 2025-10-10 | 9.450 | 9.450 | 8.710 | 8.900 | 6.846 | 88,071 |
| 2025-10-09 | 9.470 | 9.470 | 8.820 | 8.830 | 6.792 | 98,979 |
| 2025-10-08 | 9.000 | 9.390 | 8.910 | 9.020 | 6.939 | 58,599 |
| 2025-10-07 | 9.440 | 9.440 | 8.860 | 8.880 | 6.831 | 15,019 |
| 2025-10-06 | 9.250 | 9.250 | 8.500 | 9.130 | 7.023 | 49,263 |
| 2025-10-03 | 9.030 | 9.050 | 8.810 | 9.040 | 6.954 | 79,617 |
| 2025-10-02 | 9.500 | 9.500 | 8.800 | 8.950 | 6.885 | 265,998 |
| 2025-10-01 | 9.500 | 9.590 | 9.210 | 9.370 | 7.208 | 92,755 |
| 2025-09-30 | 9.390 | 9.500 | 9.110 | 9.230 | 7.100 | 62,315 |
| 2025-09-29 | 9.520 | 9.630 | 9.310 | 9.390 | 7.223 | 29,267 |
| 2025-09-26 | 9.420 | 9.690 | 9.410 | 9.480 | 7.292 | 12,286 |
| 2025-09-25 | 9.740 | 9.740 | 9.400 | 9.430 | 7.254 | 69,550 |
| 2025-09-24 | 9.690 | 9.690 | 9.200 | 9.430 | 7.254 | 46,918 |
| 2025-09-23 | 9.740 | 9.900 | 9.460 | 9.500 | 7.308 | 410,800 |
| 2025-09-22 | 9.750 | 9.830 | 9.270 | 9.590 | 7.377 | 142,098 |
| 2025-09-19 | 9.780 | 9.780 | 9.300 | 9.500 | 7.308 | 267,095 |
| 2025-09-18 | 9.360 | 10.300 | 9.060 | 9.170 | 7.054 | 708,313 |
| 2025-09-17 | 9.800 | 9.800 | 9.360 | 9.560 | 7.354 | 127,552 |
| 2025-09-16 | 9.700 | 9.900 | 9.500 | 9.590 | 7.377 | 199,199 |
| 2025-09-15 | 9.140 | 10.100 | 9.140 | 9.730 | 7.485 | 829,502 |
| 2025-09-12 | 9.110 | 9.150 | 9.000 | 9.100 | 7.000 | 538,461 |
| 2025-09-11 | 9.200 | 9.200 | 8.910 | 9.000 | 6.923 | 48,049 |
| 2025-09-10 | 9.230 | 9.230 | 8.900 | 8.960 | 6.892 | 200,284 |
| 2025-09-09 | 9.000 | 9.250 | 8.980 | 9.000 | 6.923 | 63,140 |
| 2025-09-08 | 9.320 | 9.320 | 9.000 | 9.010 | 6.931 | 181,722 |
| 2025-09-05 | 9.060 | 9.390 | 9.060 | 9.320 | 7.169 | 221,773 |
| 2025-09-04 | 9.020 | 9.450 | 9.000 | 9.050 | 6.962 | 290,209 |
| 2025-09-03 | 9.690 | 9.690 | 9.010 | 9.060 | 6.969 | 60,970 |
| 2025-09-02 | 9.800 | 9.800 | 9.010 | 9.040 | 6.954 | 218,815 |
| 2025-09-01 | 9.990 | 9.990 | 9.010 | 9.470 | 7.285 | 161,983 |
| 2025-08-29 | 9.990 | 9.990 | 9.520 | 9.530 | 7.331 | 19,163 |
| 2025-08-28 | 9.900 | 9.900 | 9.250 | 9.880 | 7.600 | 27,626 |
| 2025-08-27 | 9.500 | 10.350 | 9.400 | 9.560 | 7.354 | 379,739 |
| 2025-08-26 | 9.800 | 10.500 | 9.000 | 9.350 | 7.192 | 353,513 |
| 2025-08-25 | 9.750 | 9.920 | 9.700 | 9.750 | 7.500 | 26,980 |
| 2025-08-22 | 10.160 | 10.160 | 9.600 | 9.920 | 7.631 | 39,255 |
| 2025-08-21 | 10.240 | 10.240 | 9.190 | 9.980 | 7.677 | 56,044 |
| 2025-08-20 | 10.370 | 10.370 | 9.750 | 9.920 | 7.631 | 54,036 |
| 2025-08-19 | 9.890 | 10.100 | 9.050 | 9.650 | 7.423 | 156,623 |
| 2025-08-18 | 9.700 | 9.810 | 9.140 | 9.630 | 7.408 | 31,812 |
| 2025-08-15 | 9.750 | 9.800 | 9.190 | 9.300 | 7.154 | 66,208 |
| 2025-08-13 | 9.690 | 9.690 | 9.100 | 9.110 | 7.008 | 97,646 |
| 2025-08-12 | 9.350 | 9.640 | 9.060 | 9.210 | 7.085 | 203,902 |
| 2025-08-11 | 9.800 | 9.800 | 9.150 | 9.350 | 7.192 | 42,497 |
| 2025-08-08 | 10.480 | 10.480 | 9.010 | 9.390 | 7.223 | 88,335 |
| 2025-08-07 | 10.010 | 10.450 | 10.000 | 10.010 | 7.700 | 65,624 |
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.