Shifa International Hospitals Limited (PSX:SHFA)
Pakistan · Delayed Price · Currency is PKR 561.98
+11.96 (2.17%)
At close: Jan 16, 2026
PSX:SHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 555.00 | 572.00 | 545.21 | 561.98 | 561.98 | 2.17% | 219,047 |
| Jan 15, 2026 | 550.50 | 554.95 | 549.00 | 550.02 | 550.02 | 0.28% | 5,694 |
| Jan 14, 2026 | 563.03 | 580.00 | 542.00 | 548.47 | 548.47 | -2.89% | 10,679 |
| Jan 13, 2026 | 577.00 | 577.00 | 555.00 | 564.78 | 564.78 | -0.99% | 6,787 |
| Jan 12, 2026 | 560.36 | 579.00 | 560.36 | 570.42 | 570.42 | -0.13% | 5,576 |
| Jan 9, 2026 | 579.00 | 579.01 | 565.00 | 571.14 | 571.14 | 0.20% | 20,825 |
| Jan 8, 2026 | 540.00 | 580.00 | 540.00 | 569.99 | 569.99 | 6.78% | 105,387 |
| Jan 7, 2026 | 535.00 | 545.00 | 520.00 | 533.78 | 533.78 | -0.61% | 12,462 |
| Jan 6, 2026 | 544.80 | 547.95 | 530.00 | 537.04 | 537.04 | -1.42% | 8,476 |
| Jan 5, 2026 | 536.00 | 549.00 | 536.00 | 544.80 | 544.80 | 1.87% | 21,348 |
| Jan 2, 2026 | 532.90 | 540.00 | 525.00 | 534.80 | 534.80 | -0.94% | 71,234 |
| Jan 1, 2026 | 511.63 | 541.41 | 507.00 | 539.90 | 539.90 | 5.51% | 40,414 |
| Dec 31, 2025 | 515.13 | 515.13 | 507.65 | 511.69 | 511.69 | -0.67% | 2,482 |
| Dec 30, 2025 | 505.05 | 518.00 | 505.04 | 515.13 | 515.13 | 0.67% | 3,675 |
| Dec 29, 2025 | 509.99 | 515.00 | 502.00 | 511.71 | 511.71 | 1.13% | 18,211 |
| Dec 26, 2025 | 504.90 | 512.00 | 500.00 | 505.97 | 505.97 | 0.20% | 7,980 |
| Dec 24, 2025 | 505.99 | 508.69 | 501.00 | 504.95 | 504.95 | 0.07% | 14,112 |
| Dec 23, 2025 | 509.89 | 509.89 | 500.02 | 504.60 | 504.60 | -0.08% | 3,618 |
| Dec 22, 2025 | 511.90 | 511.90 | 504.00 | 505.02 | 505.02 | -0.46% | 19,282 |
| Dec 19, 2025 | 510.00 | 514.00 | 505.00 | 507.37 | 507.37 | -0.41% | 23,718 |
| Dec 18, 2025 | 512.00 | 525.00 | 508.00 | 509.44 | 509.44 | -0.56% | 17,108 |
| Dec 17, 2025 | 518.99 | 520.00 | 505.00 | 512.29 | 512.29 | -0.78% | 93,077 |
| Dec 16, 2025 | 525.00 | 525.00 | 511.25 | 516.31 | 516.31 | -0.26% | 10,071 |
| Dec 15, 2025 | 516.10 | 519.99 | 510.00 | 517.67 | 517.67 | 0.52% | 12,835 |
| Dec 12, 2025 | 522.00 | 529.95 | 515.00 | 515.00 | 515.00 | -1.23% | 24,362 |
| Dec 11, 2025 | 524.00 | 529.95 | 520.00 | 521.41 | 521.41 | -0.38% | 5,569 |
| Dec 10, 2025 | 534.98 | 534.98 | 521.00 | 523.39 | 523.39 | -1.04% | 5,556 |
| Dec 9, 2025 | 535.00 | 539.80 | 520.00 | 528.88 | 528.88 | -0.52% | 4,357 |
| Dec 8, 2025 | 527.91 | 542.00 | 525.00 | 531.65 | 531.65 | 0.71% | 81,587 |
| Dec 5, 2025 | 512.00 | 533.30 | 512.00 | 527.91 | 527.91 | 3.31% | 156,755 |
| Dec 4, 2025 | 511.05 | 514.00 | 500.00 | 511.00 | 511.00 | 0.08% | 6,548 |
| Dec 3, 2025 | 510.01 | 515.21 | 507.00 | 510.58 | 510.58 | -0.90% | 1,842 |
| Dec 2, 2025 | 515.50 | 515.50 | 509.09 | 515.21 | 515.21 | -0.47% | 18,888 |
| Dec 1, 2025 | 519.95 | 520.95 | 506.05 | 517.64 | 517.64 | -0.45% | 5,588 |
| Nov 28, 2025 | 502.61 | 522.00 | 502.61 | 519.97 | 519.97 | 3.18% | 26,445 |
| Nov 27, 2025 | 510.00 | 510.00 | 499.99 | 503.95 | 503.95 | -0.57% | 17,705 |
| Nov 26, 2025 | 507.00 | 509.00 | 495.00 | 506.85 | 506.85 | 0.36% | 37,475 |
| Nov 25, 2025 | 511.00 | 515.00 | 505.00 | 505.01 | 505.01 | -1.34% | 24,497 |
| Nov 24, 2025 | 508.01 | 515.00 | 501.01 | 511.87 | 511.87 | 1.30% | 3,374 |
| Nov 21, 2025 | 519.95 | 520.00 | 502.00 | 505.30 | 505.30 | -2.59% | 27,419 |
| Nov 20, 2025 | 521.99 | 521.99 | 516.00 | 518.74 | 518.74 | - | 18 |
| Nov 19, 2025 | 524.00 | 524.00 | 515.00 | 518.74 | 518.74 | -0.43% | 16,499 |
| Nov 18, 2025 | 513.00 | 527.00 | 513.00 | 521.00 | 521.00 | 1.60% | 65,002 |
| Nov 17, 2025 | 503.00 | 522.00 | 500.00 | 512.79 | 512.79 | 1.82% | 64,771 |
| Nov 14, 2025 | 508.75 | 508.75 | 499.00 | 503.63 | 503.63 | 0.53% | 918 |
| Nov 13, 2025 | 509.50 | 509.99 | 500.00 | 500.96 | 500.96 | -0.79% | 3,148 |
| Nov 12, 2025 | 490.71 | 505.00 | 490.71 | 504.96 | 504.96 | 2.91% | 205,653 |
| Nov 11, 2025 | 501.16 | 512.00 | 465.20 | 490.69 | 490.69 | -3.78% | 44,419 |
| Nov 10, 2025 | 518.00 | 518.88 | 505.00 | 509.99 | 509.99 | -0.20% | 1,044 |
| Nov 7, 2025 | 502.50 | 513.00 | 501.04 | 511.01 | 511.01 | 0.22% | 4,141 |