Shaheen Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 10.990 | 10.990 | 10.000 | 10.180 | 7.831 | 72,065 |
| 2025-08-05 | 10.950 | 10.950 | 10.000 | 10.080 | 7.754 | 221,261 |
| 2025-08-04 | 11.000 | 11.000 | 10.410 | 10.520 | 8.092 | 42,925 |
| 2025-08-01 | 11.450 | 11.450 | 10.750 | 10.790 | 8.300 | 116,299 |
| 2025-07-31 | 11.400 | 11.400 | 10.760 | 10.870 | 8.362 | 248,955 |
| 2025-07-30 | 11.490 | 11.490 | 10.850 | 11.010 | 8.469 | 202,778 |
| 2025-07-29 | 11.400 | 11.750 | 11.220 | 11.280 | 8.677 | 1,533,983 |
| 2025-07-28 | 11.000 | 12.000 | 10.650 | 11.100 | 8.539 | 1,166,542 |
| 2025-07-25 | 11.300 | 11.300 | 10.500 | 11.030 | 8.485 | 757,826 |
| 2025-07-24 | 10.650 | 11.330 | 10.310 | 11.000 | 8.462 | 760,686 |
| 2025-07-23 | 10.500 | 10.800 | 10.000 | 10.360 | 7.969 | 177,219 |
| 2025-07-22 | 9.610 | 10.740 | 9.610 | 10.480 | 8.062 | 238,060 |
| 2025-07-21 | 10.500 | 10.500 | 9.610 | 9.970 | 7.669 | 416,827 |
| 2025-07-18 | 12.090 | 12.090 | 10.400 | 10.680 | 8.215 | 233,756 |
| 2025-07-17 | 12.000 | 12.100 | 11.250 | 11.550 | 8.885 | 766,902 |
| 2025-07-16 | 12.490 | 12.510 | 11.350 | 11.840 | 9.108 | 1,914,399 |
| 2025-07-15 | 11.100 | 12.180 | 11.100 | 12.180 | 9.369 | 4,544,402 |
| 2025-07-14 | 10.500 | 11.330 | 10.110 | 11.070 | 8.515 | 3,096,981 |
| 2025-07-11 | 10.580 | 10.580 | 10.000 | 10.360 | 7.969 | 584,064 |
| 2025-07-10 | 10.890 | 11.000 | 9.990 | 10.570 | 8.131 | 1,131,617 |
| 2025-07-09 | 10.260 | 11.000 | 10.200 | 10.560 | 8.123 | 1,763,845 |
| 2025-07-08 | 9.610 | 10.400 | 9.410 | 10.210 | 7.854 | 532,648 |
| 2025-07-07 | 9.750 | 10.100 | 9.560 | 9.800 | 7.539 | 552,265 |
| 2025-07-04 | 10.450 | 10.450 | 9.100 | 9.320 | 7.169 | 462,693 |
| 2025-07-03 | 10.510 | 10.800 | 9.700 | 10.030 | 7.715 | 1,047,356 |
| 2025-07-02 | 9.650 | 10.140 | 9.650 | 10.140 | 7.800 | 1,545,745 |
| 2025-07-01 | 8.030 | 9.160 | 8.000 | 9.140 | 7.031 | 1,414,160 |
| 2025-06-30 | 8.650 | 8.650 | 7.800 | 8.160 | 6.277 | 1,328,307 |
| 2025-06-27 | 7.800 | 8.000 | 7.710 | 8.000 | 6.154 | 2,430,663 |
| 2025-06-26 | 6.100 | 7.000 | 6.100 | 7.000 | 5.385 | 683,060 |
| 2025-06-25 | 5.520 | 6.280 | 5.520 | 6.000 | 4.615 | 298,527 |
| 2025-06-24 | 5.800 | 5.940 | 5.250 | 5.750 | 4.423 | 29,025 |
| 2025-06-23 | 5.500 | 6.000 | 5.060 | 5.660 | 4.354 | 28,132 |
| 2025-06-20 | 6.100 | 6.100 | 5.450 | 5.600 | 4.308 | 2,916 |
| 2025-06-19 | 5.940 | 5.940 | 5.410 | 5.440 | 4.185 | 6,029 |
| 2025-06-18 | 6.100 | 6.100 | 5.270 | 5.810 | 4.469 | 19,192 |
| 2025-06-17 | 5.980 | 6.190 | 5.770 | 5.980 | 4.600 | 162,408 |
| 2025-06-16 | 5.250 | 5.750 | 5.250 | 5.670 | 4.362 | 107,247 |
| 2025-06-13 | 5.030 | 5.870 | 4.570 | 4.750 | 3.654 | 2,233 |
| 2025-06-12 | 5.440 | 5.450 | 5.310 | 5.400 | 4.154 | 59,576 |
| 2025-06-11 | 5.450 | 5.450 | 5.230 | 5.420 | 4.169 | 40,436 |
| 2025-06-10 | 5.490 | 5.490 | 5.300 | 5.350 | 4.115 | 20,471 |
| 2025-06-05 | 5.410 | 5.650 | 5.410 | 5.500 | 4.231 | 6,126 |
| 2025-06-04 | 5.680 | 5.680 | 5.300 | 5.410 | 4.162 | 4,583 |
| 2025-06-03 | 5.750 | 5.750 | 5.300 | 5.370 | 4.131 | 53,890 |
| 2025-06-02 | 5.980 | 5.980 | 5.500 | 5.500 | 4.231 | 17,611 |
| 2025-05-30 | 5.010 | 6.100 | 5.010 | 5.510 | 4.239 | 311,601 |
| 2025-05-29 | 5.400 | 5.500 | 5.110 | 5.160 | 3.969 | 69,424 |
| 2025-05-27 | 5.480 | 5.500 | 5.400 | 5.400 | 4.154 | 770 |
| 2025-05-26 | 5.300 | 5.490 | 5.300 | 5.400 | 4.154 | 15,731 |
| 2025-05-23 | 5.300 | 5.450 | 5.150 | 5.450 | 4.192 | 67,112 |
| 2025-05-22 | 5.200 | 5.490 | 5.050 | 5.160 | 3.969 | 17,207 |
| 2025-05-21 | 5.250 | 5.380 | 5.200 | 5.250 | 4.039 | 26,520 |
| 2025-05-20 | 5.030 | 5.250 | 5.030 | 5.160 | 3.969 | 32,560 |
| 2025-05-19 | 5.150 | 5.200 | 5.150 | 5.160 | 3.969 | 16,679 |
| 2025-05-16 | 5.350 | 5.350 | 4.410 | 5.230 | 4.023 | 124,216 |
| 2025-05-15 | 5.200 | 5.350 | 5.110 | 5.300 | 4.077 | 35,438 |
| 2025-05-14 | 5.490 | 5.490 | 5.070 | 5.400 | 4.154 | 3,935 |
| 2025-05-13 | 5.600 | 5.600 | 5.010 | 5.300 | 4.077 | 17,537 |
| 2025-05-12 | 5.500 | 5.500 | 5.200 | 5.490 | 4.223 | 14,686 |
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.