Shaheen Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.500 | 5.500 | 5.200 | 5.490 | 4.223 | 14,686 |
| 2025-05-09 | 5.100 | 5.290 | 4.610 | 5.100 | 3.923 | 7,604 |
| 2025-05-08 | 5.300 | 5.490 | 4.060 | 4.800 | 3.692 | 25,385 |
| 2025-05-07 | 5.010 | 5.470 | 4.810 | 5.000 | 3.846 | 67,102 |
| 2025-05-06 | 5.500 | 5.500 | 5.010 | 5.300 | 4.077 | 32,634 |
| 2025-05-05 | 5.350 | 5.350 | 5.080 | 5.080 | 3.908 | 9,100 |
| 2025-05-02 | 5.350 | 5.350 | 5.040 | 5.190 | 3.992 | 2,094 |
| 2025-04-30 | 5.640 | 5.640 | 5.020 | 5.020 | 3.862 | 5,034 |
| 2025-04-29 | 5.030 | 5.490 | 5.020 | 5.140 | 3.954 | 2,653 |
| 2025-04-28 | 5.350 | 5.630 | 5.200 | 5.220 | 4.015 | 58,653 |
| 2025-04-25 | 5.100 | 5.640 | 5.100 | 5.250 | 4.039 | 6,777 |
| 2025-04-24 | 5.350 | 5.750 | 5.250 | 5.710 | 4.392 | 2,731 |
| 2025-04-23 | 5.510 | 5.950 | 5.500 | 5.500 | 4.231 | 10,820 |
| 2025-04-22 | 5.750 | 5.850 | 5.030 | 5.660 | 4.354 | 97,101 |
| 2025-04-21 | 6.250 | 6.250 | 5.360 | 5.710 | 4.392 | 50,786 |
| 2025-04-18 | 6.700 | 6.700 | 5.100 | 5.840 | 4.492 | 54,701 |
| 2025-04-17 | 7.440 | 7.440 | 7.100 | 7.170 | 4.412 | 86,635 |
| 2025-04-16 | 7.440 | 7.440 | 7.150 | 7.240 | 4.455 | 56,110 |
| 2025-04-15 | 7.400 | 7.490 | 7.250 | 7.450 | 4.585 | 40,776 |
| 2025-04-14 | 7.650 | 7.650 | 7.200 | 7.210 | 4.437 | 189,841 |
| 2025-04-11 | 7.790 | 7.790 | 7.110 | 7.310 | 4.499 | 51,876 |
| 2025-04-10 | 7.850 | 7.850 | 7.260 | 7.500 | 4.615 | 85,160 |
| 2025-04-09 | 7.900 | 7.900 | 7.110 | 7.420 | 4.566 | 83,013 |
| 2025-04-08 | 7.550 | 7.800 | 7.300 | 7.320 | 4.505 | 90,616 |
| 2025-04-07 | 7.490 | 7.900 | 7.000 | 7.530 | 4.634 | 58,838 |
| 2025-04-04 | 7.780 | 8.000 | 7.300 | 7.400 | 4.554 | 176,267 |
| 2025-04-03 | 8.240 | 8.330 | 7.600 | 7.780 | 4.788 | 373,982 |
| 2025-03-27 | 6.880 | 7.530 | 6.880 | 7.460 | 4.591 | 149,360 |
| 2025-03-26 | 6.550 | 6.880 | 6.530 | 6.530 | 4.019 | 817 |
| 2025-03-25 | 6.740 | 7.000 | 6.520 | 6.530 | 4.019 | 6,526 |
| 2025-03-24 | 7.590 | 7.590 | 6.450 | 6.740 | 4.148 | 10 |
| 2025-03-21 | 6.990 | 6.990 | 6.400 | 6.740 | 4.148 | 37,383 |
| 2025-03-20 | 6.990 | 6.990 | 6.050 | 6.700 | 4.123 | 9,844 |
| 2025-03-19 | 6.300 | 6.600 | 6.300 | 6.500 | 4.000 | 9,695 |
| 2025-03-18 | 6.350 | 6.700 | 6.350 | 6.500 | 4.000 | 4,467 |
| 2025-03-17 | 7.000 | 7.000 | 6.500 | 6.510 | 4.006 | 6,134 |
| 2025-03-14 | 6.510 | 6.650 | 6.510 | 6.650 | 4.092 | 5 |
| 2025-03-13 | 7.000 | 7.250 | 6.420 | 6.650 | 4.092 | 117 |
| 2025-03-12 | 6.500 | 6.900 | 6.040 | 6.650 | 4.092 | 30,147 |
| 2025-03-11 | 7.000 | 7.000 | 6.140 | 6.320 | 3.889 | 14,092 |
| 2025-03-10 | 7.000 | 7.150 | 6.660 | 6.950 | 4.277 | 518 |
| 2025-03-07 | 7.000 | 7.200 | 6.410 | 6.950 | 4.277 | 949 |
| 2025-03-06 | 6.980 | 7.290 | 6.390 | 7.050 | 4.339 | 1,016 |
| 2025-03-05 | 6.950 | 6.950 | 6.530 | 6.810 | 4.191 | 39 |
| 2025-03-04 | 7.000 | 7.000 | 6.100 | 6.810 | 4.191 | 15 |
| 2025-03-03 | 7.250 | 7.250 | 6.510 | 6.810 | 4.191 | 47 |
| 2025-02-28 | 6.800 | 6.980 | 6.250 | 6.810 | 4.191 | 15,182 |
| 2025-02-27 | 6.520 | 7.000 | 6.520 | 6.810 | 4.191 | 4,886 |
| 2025-02-26 | 6.620 | 7.000 | 6.610 | 6.900 | 4.246 | 5,013 |
| 2025-02-25 | 6.290 | 7.000 | 6.290 | 6.950 | 4.277 | 1,708 |
| 2025-02-24 | 6.610 | 6.990 | 6.610 | 6.940 | 4.271 | 10,509 |
| 2025-02-21 | 6.500 | 6.990 | 6.500 | 6.820 | 4.197 | 764 |
| 2025-02-20 | 6.990 | 6.990 | 6.510 | 6.820 | 4.197 | 3,952 |
| 2025-02-19 | 6.990 | 6.990 | 6.600 | 6.820 | 4.197 | 60,435 |
| 2025-02-18 | 6.600 | 6.940 | 6.000 | 6.550 | 4.031 | 7,768 |
| 2025-02-17 | 6.660 | 6.660 | 6.650 | 6.650 | 4.092 | 1,623 |
| 2025-02-14 | 6.130 | 6.980 | 6.130 | 6.970 | 4.289 | 127 |
| 2025-02-13 | 6.270 | 6.980 | 6.270 | 6.970 | 4.289 | 5,800 |
| 2025-02-12 | 6.100 | 6.840 | 6.100 | 6.650 | 4.092 | 93 |
| 2025-02-11 | 6.660 | 6.660 | 5.890 | 6.650 | 4.092 | 12,251 |
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.