Shaheen Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 5.260 | 5.450 | 5.030 | 5.230 | 3.219 | 6,866 |
| 2024-11-08 | 5.480 | 5.480 | 5.010 | 5.010 | 3.083 | 36,111 |
| 2024-11-07 | 5.050 | 5.400 | 5.000 | 5.070 | 3.120 | 16,734 |
| 2024-11-06 | 4.900 | 5.100 | 4.900 | 4.930 | 3.034 | 23,393 |
| 2024-11-05 | 5.390 | 5.390 | 5.000 | 5.000 | 3.077 | 8,211 |
| 2024-11-04 | 5.480 | 5.480 | 4.820 | 5.180 | 3.188 | 34,442 |
| 2024-11-01 | 5.490 | 5.490 | 5.000 | 5.000 | 3.077 | 8,132 |
| 2024-10-31 | 4.980 | 5.300 | 4.980 | 5.020 | 3.089 | 55,071 |
| 2024-10-30 | 5.090 | 5.090 | 4.900 | 5.000 | 3.077 | 38,680 |
| 2024-10-29 | 4.880 | 5.090 | 4.750 | 5.000 | 3.077 | 106,384 |
| 2024-10-28 | 4.700 | 4.800 | 4.600 | 4.750 | 2.923 | 22,750 |
| 2024-10-25 | 4.940 | 4.950 | 4.940 | 4.940 | 3.040 | 1,625 |
| 2024-10-24 | 4.700 | 5.000 | 4.700 | 4.700 | 2.892 | 141,222 |
| 2024-10-23 | 4.650 | 4.890 | 4.650 | 4.890 | 3.009 | 10,075 |
| 2024-10-22 | 4.500 | 4.600 | 4.500 | 4.600 | 2.831 | 30,875 |
| 2024-10-21 | 4.260 | 4.590 | 4.260 | 4.500 | 2.769 | 3,976 |
| 2024-10-18 | 4.500 | 4.640 | 4.500 | 4.500 | 2.769 | 488 |
| 2024-10-17 | 4.550 | 4.550 | 4.400 | 4.500 | 2.769 | 3,754 |
| 2024-10-16 | 4.490 | 4.500 | 4.200 | 4.500 | 2.769 | 9,277 |
| 2024-10-15 | 4.500 | 4.500 | 4.220 | 4.450 | 2.739 | 1,581 |
| 2024-10-14 | 4.300 | 4.310 | 4.300 | 4.300 | 2.646 | 1,516 |
| 2024-10-11 | 4.390 | 4.440 | 4.390 | 4.440 | 2.732 | 112 |
| 2024-10-10 | 4.270 | 4.500 | 4.270 | 4.440 | 2.732 | 3,661 |
| 2024-10-09 | 4.300 | 4.430 | 4.200 | 4.300 | 2.646 | 8,418 |
| 2024-10-08 | 4.060 | 4.300 | 4.010 | 4.290 | 2.640 | 9,731 |
| 2024-10-04 | 4.540 | 4.540 | 4.230 | 4.370 | 2.689 | 18,440 |
| 2024-10-03 | 4.520 | 4.530 | 4.300 | 4.320 | 2.659 | 4,505 |
| 2024-10-02 | 4.490 | 4.500 | 4.300 | 4.400 | 2.708 | 1,641 |
| 2024-10-01 | 4.300 | 4.500 | 4.300 | 4.500 | 2.769 | 1,562 |
| 2024-09-30 | 4.450 | 4.500 | 4.210 | 4.210 | 2.591 | 346 |
| 2024-09-27 | 4.250 | 4.250 | 4.210 | 4.210 | 2.591 | 11,359 |
| 2024-09-26 | 4.410 | 4.410 | 4.200 | 4.210 | 2.591 | 23,075 |
| 2024-09-25 | 4.500 | 4.500 | 4.500 | 4.500 | 2.769 | 4,810 |
| 2024-09-24 | 4.500 | 4.600 | 4.410 | 4.520 | 2.782 | 18,005 |
| 2024-09-23 | 4.650 | 4.650 | 4.500 | 4.650 | 2.862 | 211 |
| 2024-09-20 | 4.430 | 4.890 | 4.430 | 4.650 | 2.862 | 15,925 |
| 2024-09-19 | 4.850 | 4.850 | 4.450 | 4.600 | 2.831 | 5,062 |
| 2024-09-18 | 4.650 | 4.660 | 4.610 | 4.620 | 2.843 | 19,516 |
| 2024-09-16 | 4.620 | 4.650 | 4.610 | 4.650 | 2.862 | 90,512 |
| 2024-09-13 | 4.700 | 4.900 | 4.500 | 4.770 | 2.935 | 109,704 |
| 2024-09-12 | 4.730 | 4.850 | 4.700 | 4.750 | 2.923 | 104,975 |
| 2024-09-11 | 4.690 | 4.800 | 4.600 | 4.730 | 2.911 | 94,258 |
| 2024-09-10 | 5.090 | 5.090 | 4.990 | 5.000 | 3.077 | 11 |
| 2024-09-09 | 4.910 | 5.000 | 4.750 | 5.000 | 3.077 | 6,768 |
| 2024-09-06 | 4.610 | 5.000 | 4.610 | 4.800 | 2.954 | 22,542 |
| 2024-09-05 | 4.650 | 4.980 | 4.650 | 4.680 | 2.880 | 34,757 |
| 2024-09-04 | 4.710 | 4.990 | 4.700 | 4.760 | 2.929 | 5,455 |
| 2024-09-03 | 5.100 | 5.100 | 4.620 | 4.830 | 2.972 | 2,795 |
| 2024-09-02 | 4.940 | 4.940 | 4.690 | 4.700 | 2.892 | 18,057 |
| 2024-08-30 | 4.980 | 5.000 | 4.800 | 4.820 | 2.966 | 22,290 |
| 2024-08-29 | 5.080 | 5.080 | 4.620 | 4.910 | 3.022 | 6,554 |
| 2024-08-28 | 4.700 | 5.140 | 4.700 | 4.750 | 2.923 | 157,661 |
| 2024-08-27 | 4.810 | 4.940 | 4.610 | 4.820 | 2.966 | 28,574 |
| 2024-08-26 | 4.950 | 4.950 | 4.600 | 4.600 | 2.831 | 10,673 |
| 2024-08-23 | 4.700 | 4.930 | 4.550 | 4.870 | 2.997 | 30,576 |
| 2024-08-22 | 4.700 | 4.730 | 4.500 | 4.700 | 2.892 | 168,418 |
| 2024-08-21 | 4.390 | 4.800 | 4.300 | 4.400 | 2.708 | 41,335 |
| 2024-08-20 | 4.300 | 4.380 | 4.220 | 4.300 | 2.646 | 16,284 |
| 2024-08-16 | 4.300 | 4.450 | 4.300 | 4.300 | 2.646 | 56,472 |
| 2024-08-15 | 4.440 | 4.440 | 4.440 | 4.440 | 2.732 | 813 |
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.