Shifa International Hospitals Limited (PSX:SHFA)
Pakistan · Delayed Price · Currency is PKR 547.12
+15.42 (2.90%)
At close: Sep 26, 2025
PSX:SHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 528.00 | 550.00 | 528.00 | 547.12 | 547.12 | 2.90% | 44,832 |
| Sep 25, 2025 | 515.00 | 535.00 | 500.00 | 531.70 | 531.70 | 3.07% | 258,363 |
| Sep 24, 2025 | 530.00 | 530.00 | 515.00 | 515.86 | 515.86 | -1.78% | 32,456 |
| Sep 23, 2025 | 530.35 | 537.00 | 520.00 | 525.20 | 525.20 | -0.97% | 22,825 |
| Sep 22, 2025 | 530.00 | 538.00 | 530.00 | 530.35 | 530.35 | 0.35% | 40,663 |
| Sep 19, 2025 | 538.00 | 539.99 | 511.00 | 528.49 | 528.49 | -1.88% | 21,035 |
| Sep 18, 2025 | 538.00 | 539.90 | 535.00 | 538.62 | 538.62 | -0.24% | 6,482 |
| Sep 17, 2025 | 540.00 | 540.00 | 535.40 | 539.90 | 539.90 | -0.06% | 7,408 |
| Sep 16, 2025 | 547.00 | 547.00 | 540.00 | 540.21 | 540.21 | -0.88% | 10,103 |
| Sep 15, 2025 | 545.00 | 560.00 | 544.12 | 545.00 | 545.00 | -0.89% | 10,016 |
| Sep 12, 2025 | 554.99 | 565.00 | 546.02 | 549.91 | 549.91 | -0.06% | 7,209 |
| Sep 11, 2025 | 557.50 | 557.99 | 550.00 | 550.23 | 550.23 | -0.39% | 5,184 |
| Sep 10, 2025 | 556.50 | 556.50 | 550.00 | 552.39 | 552.39 | -0.74% | 8,471 |
| Sep 9, 2025 | 559.99 | 559.99 | 549.99 | 556.50 | 556.50 | 0.55% | 27,980 |
| Sep 8, 2025 | 548.00 | 570.00 | 540.00 | 553.46 | 553.46 | -2.83% | 39,302 |
| Sep 5, 2025 | 570.00 | 573.00 | 565.00 | 569.58 | 569.58 | 0.16% | 3,805 |
| Sep 4, 2025 | 570.00 | 573.99 | 565.00 | 568.65 | 568.65 | -0.13% | 3,247 |
| Sep 3, 2025 | 600.00 | 600.00 | 517.51 | 569.38 | 569.38 | -0.98% | 21,951 |
| Sep 2, 2025 | 579.95 | 579.95 | 571.50 | 575.01 | 575.01 | -0.03% | 13,574 |
| Sep 1, 2025 | 580.00 | 580.00 | 570.00 | 575.19 | 575.19 | -0.96% | 6,466 |
| Aug 29, 2025 | 582.00 | 582.00 | 561.06 | 580.74 | 580.74 | -0.14% | 2,223 |
| Aug 28, 2025 | 577.00 | 582.00 | 577.00 | 581.53 | 581.53 | 0.79% | 7,382 |
| Aug 27, 2025 | 570.33 | 579.00 | 570.00 | 576.96 | 576.96 | 1.16% | 11,531 |
| Aug 26, 2025 | 575.00 | 581.00 | 569.01 | 570.33 | 570.33 | -0.13% | 17,897 |
| Aug 25, 2025 | 584.00 | 589.97 | 570.00 | 571.10 | 571.10 | -2.21% | 8,339 |
| Aug 22, 2025 | 614.99 | 614.99 | 580.00 | 583.98 | 583.98 | -1.10% | 7,924 |
| Aug 21, 2025 | 599.90 | 601.00 | 585.00 | 590.47 | 590.47 | -0.91% | 23,834 |
| Aug 20, 2025 | 573.99 | 600.00 | 568.00 | 595.90 | 595.90 | 4.43% | 82,803 |
| Aug 19, 2025 | 575.00 | 575.07 | 567.00 | 570.64 | 570.64 | -0.14% | 44,987 |
| Aug 18, 2025 | 572.00 | 574.00 | 560.00 | 571.43 | 571.43 | 1.94% | 27,908 |
| Aug 15, 2025 | 564.95 | 564.95 | 555.13 | 560.55 | 560.55 | -0.38% | 4,859 |
| Aug 13, 2025 | 570.00 | 570.00 | 557.00 | 562.69 | 562.69 | -0.83% | 142,131 |
| Aug 12, 2025 | 560.00 | 575.00 | 559.00 | 567.41 | 567.41 | 1.54% | 23,229 |
| Aug 11, 2025 | 547.01 | 568.39 | 535.00 | 558.83 | 558.83 | 1.26% | 12,617 |
| Aug 8, 2025 | 555.00 | 560.00 | 543.50 | 551.89 | 551.89 | 0.31% | 1,723 |
| Aug 7, 2025 | 555.00 | 556.00 | 545.25 | 550.18 | 550.18 | -1.14% | 8,287 |
| Aug 6, 2025 | 555.00 | 558.00 | 547.00 | 556.53 | 556.53 | 0.79% | 167,811 |
| Aug 5, 2025 | 550.00 | 554.99 | 542.00 | 552.16 | 552.16 | 0.84% | 20,576 |
| Aug 4, 2025 | 540.00 | 550.00 | 530.00 | 547.57 | 547.57 | 3.21% | 15,973 |
| Aug 1, 2025 | 545.00 | 554.95 | 525.00 | 530.53 | 530.53 | -0.61% | 12,357 |
| Jul 31, 2025 | 532.30 | 543.95 | 522.25 | 533.79 | 533.79 | -0.13% | 14,276 |
| Jul 30, 2025 | 543.95 | 543.95 | 525.00 | 534.46 | 534.46 | -1.03% | 9,918 |
| Jul 29, 2025 | 544.00 | 544.00 | 533.00 | 540.01 | 540.01 | -0.68% | 13,680 |
| Jul 28, 2025 | 560.00 | 560.00 | 516.11 | 543.73 | 543.73 | -1.28% | 35,748 |
| Jul 25, 2025 | 555.01 | 569.50 | 550.00 | 550.77 | 550.77 | -1.69% | 28,384 |
| Jul 24, 2025 | 569.95 | 569.95 | 560.00 | 560.23 | 560.23 | -0.64% | 35,226 |
| Jul 23, 2025 | 572.00 | 572.00 | 546.65 | 563.86 | 563.86 | 1.91% | 43,490 |
| Jul 22, 2025 | 559.95 | 563.00 | 546.00 | 553.28 | 553.28 | 0.50% | 88,100 |
| Jul 21, 2025 | 545.45 | 551.95 | 536.10 | 550.53 | 550.53 | 0.93% | 32,869 |
| Jul 18, 2025 | 531.01 | 571.00 | 531.01 | 545.45 | 545.45 | -1.61% | 21,176 |