Shaheen Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.800 | 6.800 | 6.230 | 6.230 | 3.834 | 42 |
| 2025-02-07 | 7.220 | 7.220 | 6.110 | 6.230 | 3.834 | 2,134 |
| 2025-02-06 | 5.900 | 6.900 | 5.900 | 6.220 | 3.828 | 3,040 |
| 2025-02-04 | 6.400 | 6.950 | 6.400 | 6.700 | 4.123 | 4,977 |
| 2025-02-03 | 6.980 | 6.980 | 6.400 | 6.550 | 4.031 | 3,320 |
| 2025-01-31 | 6.970 | 7.200 | 6.310 | 6.350 | 3.908 | 509 |
| 2025-01-30 | 6.310 | 6.350 | 6.310 | 6.350 | 3.908 | 2,438 |
| 2025-01-29 | 6.250 | 6.500 | 6.170 | 6.300 | 3.877 | 10,623 |
| 2025-01-28 | 5.700 | 6.980 | 5.700 | 6.250 | 3.846 | 5,676 |
| 2025-01-27 | 6.970 | 6.980 | 6.100 | 6.500 | 4.000 | 985 |
| 2025-01-24 | 6.800 | 6.900 | 6.510 | 6.510 | 4.006 | 1,952 |
| 2025-01-23 | 6.800 | 6.800 | 6.520 | 6.520 | 4.012 | 2 |
| 2025-01-22 | 6.500 | 6.990 | 6.500 | 6.520 | 4.012 | 6,689 |
| 2025-01-20 | 6.670 | 6.990 | 6.670 | 6.940 | 4.271 | 4,553 |
| 2025-01-17 | 6.990 | 6.990 | 6.550 | 6.670 | 4.105 | 2,815 |
| 2025-01-16 | 6.990 | 7.190 | 6.670 | 7.030 | 4.326 | 4,908 |
| 2025-01-14 | 6.650 | 6.990 | 6.450 | 6.930 | 4.265 | 10,238 |
| 2025-01-13 | 6.200 | 6.750 | 6.180 | 6.740 | 4.148 | 10,567 |
| 2025-01-10 | 6.260 | 6.350 | 6.260 | 6.310 | 3.883 | 11,110 |
| 2025-01-09 | 6.420 | 6.800 | 6.400 | 6.570 | 4.043 | 9,815 |
| 2025-01-08 | 6.900 | 7.000 | 6.520 | 6.850 | 4.215 | 4,729 |
| 2025-01-07 | 6.970 | 6.970 | 6.360 | 6.790 | 4.179 | 889 |
| 2025-01-06 | 6.990 | 7.080 | 6.520 | 6.790 | 4.179 | 36,332 |
| 2025-01-03 | 6.800 | 7.250 | 6.330 | 6.700 | 4.123 | 51,859 |
| 2025-01-02 | 6.450 | 6.880 | 6.410 | 6.770 | 4.166 | 19,497 |
| 2025-01-01 | 6.750 | 6.890 | 6.410 | 6.450 | 3.969 | 22,396 |
| 2024-12-31 | 6.600 | 6.750 | 6.300 | 6.700 | 4.123 | 25,748 |
| 2024-12-30 | 6.400 | 6.880 | 6.300 | 6.320 | 3.889 | 44,401 |
| 2024-12-27 | 6.300 | 6.900 | 6.300 | 6.460 | 3.975 | 48,669 |
| 2024-12-26 | 6.400 | 6.400 | 6.300 | 6.330 | 3.895 | 7,313 |
| 2024-12-24 | 6.310 | 6.310 | 6.130 | 6.130 | 3.772 | 19,045 |
| 2024-12-23 | 6.250 | 6.600 | 6.250 | 6.300 | 3.877 | 54,088 |
| 2024-12-20 | 6.590 | 6.600 | 6.170 | 6.340 | 3.902 | 29,474 |
| 2024-12-19 | 6.230 | 6.630 | 6.160 | 6.180 | 3.803 | 125,148 |
| 2024-12-18 | 6.050 | 7.070 | 5.920 | 6.610 | 4.068 | 553,624 |
| 2024-12-17 | 5.800 | 6.190 | 5.800 | 6.090 | 3.748 | 15,290 |
| 2024-12-13 | 6.390 | 6.480 | 6.020 | 6.060 | 3.729 | 2,148 |
| 2024-12-12 | 6.290 | 6.490 | 6.010 | 6.090 | 3.748 | 69,953 |
| 2024-12-11 | 6.200 | 6.490 | 6.030 | 6.070 | 3.735 | 172,837 |
| 2024-12-10 | 6.200 | 6.290 | 5.750 | 5.850 | 3.600 | 56,467 |
| 2024-12-09 | 6.150 | 6.250 | 5.900 | 6.150 | 3.785 | 56,194 |
| 2024-12-06 | 5.900 | 6.300 | 5.700 | 6.000 | 3.692 | 85,993 |
| 2024-12-05 | 6.050 | 6.050 | 5.890 | 5.900 | 3.631 | 5,046 |
| 2024-12-04 | 5.980 | 5.980 | 5.630 | 5.960 | 3.668 | 1,008 |
| 2024-12-03 | 5.950 | 6.290 | 5.710 | 5.840 | 3.594 | 113,349 |
| 2024-12-02 | 5.720 | 5.950 | 5.700 | 5.890 | 3.625 | 11,619 |
| 2024-11-29 | 5.900 | 6.000 | 5.500 | 5.990 | 3.686 | 18,364 |
| 2024-11-28 | 5.880 | 5.880 | 5.410 | 5.600 | 3.446 | 4,557 |
| 2024-11-27 | 5.870 | 5.870 | 5.200 | 5.600 | 3.446 | 5,341 |
| 2024-11-26 | 6.090 | 6.090 | 5.350 | 5.850 | 3.600 | 2,589 |
| 2024-11-25 | 5.950 | 5.950 | 5.600 | 5.600 | 3.446 | 3 |
| 2024-11-22 | 5.600 | 5.600 | 5.600 | 5.600 | 3.446 | 1,138 |
| 2024-11-21 | 5.620 | 5.930 | 5.600 | 5.600 | 3.446 | 9,953 |
| 2024-11-20 | 5.740 | 6.000 | 5.600 | 5.600 | 3.446 | 70,109 |
| 2024-11-19 | 5.830 | 5.830 | 5.500 | 5.510 | 3.391 | 25,694 |
| 2024-11-18 | 5.200 | 5.870 | 5.150 | 5.690 | 3.502 | 8,070 |
| 2024-11-15 | 5.340 | 5.890 | 5.150 | 5.540 | 3.409 | 160,724 |
| 2024-11-14 | 5.210 | 5.470 | 5.060 | 5.230 | 3.219 | 15,606 |
| 2024-11-13 | 5.430 | 5.430 | 5.050 | 5.210 | 3.206 | 1,212 |
| 2024-11-12 | 5.010 | 5.290 | 5.000 | 5.200 | 3.200 | 28,203 |
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.