Shifa International Hospitals Limited (PSX:SHFA)
Pakistan · Delayed Price · Currency is PKR 549.95
+1.44 (0.26%)
At close: Oct 22, 2025
PSX:SHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 548.00 | 552.00 | 540.00 | 548.51 | 548.51 | 1.57% | 16,210 |
| Oct 20, 2025 | 540.00 | 545.00 | 528.00 | 540.02 | 540.02 | 0.09% | 8,812 |
| Oct 17, 2025 | 526.01 | 548.99 | 526.01 | 539.53 | 539.53 | 0.85% | 1,668 |
| Oct 16, 2025 | 538.99 | 549.00 | 534.00 | 535.00 | 535.00 | -0.91% | 2,040 |
| Oct 15, 2025 | 539.00 | 540.00 | 530.00 | 539.90 | 539.90 | -0.03% | 18,845 |
| Oct 14, 2025 | 545.01 | 545.01 | 520.00 | 540.07 | 535.07 | 2.84% | 5,903 |
| Oct 13, 2025 | 540.00 | 540.00 | 522.00 | 525.17 | 520.31 | -3.64% | 23,128 |
| Oct 10, 2025 | 555.93 | 555.93 | 545.00 | 545.00 | 539.95 | -0.78% | 60,838 |
| Oct 9, 2025 | 550.98 | 550.98 | 542.00 | 549.27 | 544.18 | 0.05% | 33,018 |
| Oct 8, 2025 | 551.95 | 551.95 | 541.00 | 549.02 | 543.94 | 0.11% | 24,198 |
| Oct 7, 2025 | 549.95 | 550.10 | 535.00 | 548.44 | 543.36 | 1.70% | 60,370 |
| Oct 6, 2025 | 502.20 | 540.00 | 502.20 | 539.27 | 534.28 | 1.16% | 22,515 |
| Oct 3, 2025 | 543.98 | 545.00 | 515.00 | 533.06 | 528.12 | -2.01% | 26,559 |
| Oct 2, 2025 | 543.95 | 548.00 | 540.00 | 543.98 | 538.94 | - | 20,823 |
| Oct 1, 2025 | 547.00 | 550.00 | 536.55 | 543.98 | 538.94 | 0.02% | 3,711 |
| Sep 30, 2025 | 542.00 | 547.00 | 536.00 | 543.89 | 538.85 | 0.33% | 2,186 |
| Sep 29, 2025 | 548.50 | 548.50 | 530.20 | 542.12 | 537.10 | -0.91% | 19,898 |
| Sep 26, 2025 | 528.00 | 550.00 | 528.00 | 547.12 | 542.05 | 2.90% | 44,832 |
| Sep 25, 2025 | 515.00 | 535.00 | 500.00 | 531.70 | 526.78 | 3.07% | 258,363 |
| Sep 24, 2025 | 530.00 | 530.00 | 515.00 | 515.86 | 511.08 | -1.78% | 32,456 |
| Sep 23, 2025 | 530.35 | 537.00 | 520.00 | 525.20 | 520.34 | -0.97% | 22,825 |
| Sep 22, 2025 | 530.00 | 538.00 | 530.00 | 530.35 | 525.44 | 0.35% | 40,663 |
| Sep 19, 2025 | 538.00 | 539.99 | 511.00 | 528.49 | 523.60 | -1.88% | 21,035 |
| Sep 18, 2025 | 538.00 | 539.90 | 535.00 | 538.62 | 533.63 | -0.24% | 6,482 |
| Sep 17, 2025 | 540.00 | 540.00 | 535.40 | 539.90 | 534.90 | -0.06% | 7,408 |
| Sep 16, 2025 | 547.00 | 547.00 | 540.00 | 540.21 | 535.21 | -0.88% | 10,103 |
| Sep 15, 2025 | 545.00 | 560.00 | 544.12 | 545.00 | 539.95 | -0.89% | 10,016 |
| Sep 12, 2025 | 554.99 | 565.00 | 546.02 | 549.91 | 544.82 | -0.06% | 7,209 |
| Sep 11, 2025 | 557.50 | 557.99 | 550.00 | 550.23 | 545.14 | -0.39% | 5,184 |
| Sep 10, 2025 | 556.50 | 556.50 | 550.00 | 552.39 | 547.28 | -0.74% | 8,471 |
| Sep 9, 2025 | 559.99 | 559.99 | 549.99 | 556.50 | 551.35 | 0.55% | 27,980 |
| Sep 8, 2025 | 548.00 | 570.00 | 540.00 | 553.46 | 548.34 | -2.83% | 39,302 |
| Sep 5, 2025 | 570.00 | 573.00 | 565.00 | 569.58 | 564.31 | 0.16% | 3,805 |
| Sep 4, 2025 | 570.00 | 573.99 | 565.00 | 568.65 | 563.39 | -0.13% | 3,247 |
| Sep 3, 2025 | 600.00 | 600.00 | 517.51 | 569.38 | 564.11 | -0.98% | 21,951 |
| Sep 2, 2025 | 579.95 | 579.95 | 571.50 | 575.01 | 569.69 | -0.03% | 13,574 |
| Sep 1, 2025 | 580.00 | 580.00 | 570.00 | 575.19 | 569.86 | -0.96% | 6,466 |
| Aug 29, 2025 | 582.00 | 582.00 | 561.06 | 580.74 | 575.36 | -0.14% | 2,223 |
| Aug 28, 2025 | 577.00 | 582.00 | 577.00 | 581.53 | 576.15 | 0.79% | 7,382 |
| Aug 27, 2025 | 570.33 | 579.00 | 570.00 | 576.96 | 571.62 | 1.16% | 11,531 |
| Aug 26, 2025 | 575.00 | 581.00 | 569.01 | 570.33 | 565.05 | -0.13% | 17,897 |
| Aug 25, 2025 | 584.00 | 589.97 | 570.00 | 571.10 | 565.81 | -2.21% | 8,339 |
| Aug 22, 2025 | 614.99 | 614.99 | 580.00 | 583.98 | 578.57 | -1.10% | 7,924 |
| Aug 21, 2025 | 599.90 | 601.00 | 585.00 | 590.47 | 585.00 | -0.91% | 23,834 |
| Aug 20, 2025 | 573.99 | 600.00 | 568.00 | 595.90 | 590.38 | 4.43% | 82,803 |
| Aug 19, 2025 | 575.00 | 575.07 | 567.00 | 570.64 | 565.36 | -0.14% | 44,987 |
| Aug 18, 2025 | 572.00 | 574.00 | 560.00 | 571.43 | 566.14 | 1.94% | 27,908 |
| Aug 15, 2025 | 564.95 | 564.95 | 555.13 | 560.55 | 555.36 | -0.38% | 4,859 |
| Aug 13, 2025 | 570.00 | 570.00 | 557.00 | 562.69 | 557.48 | -0.83% | 142,131 |
| Aug 12, 2025 | 560.00 | 575.00 | 559.00 | 567.41 | 562.16 | 1.54% | 23,229 |