Shifa International Hospitals Limited (PSX:SHFA)
Pakistan · Delayed Price · Currency is PKR 517.64
-2.33 (-0.45%)
At close: Dec 1, 2025
PSX:SHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 502.17 | 512.00 | 502.17 | 509.90 | 509.90 | 0.39% | 4,545 |
| Nov 5, 2025 | 505.10 | 514.00 | 499.00 | 507.90 | 507.90 | -0.07% | 14,000 |
| Nov 4, 2025 | 511.87 | 535.00 | 505.00 | 508.24 | 508.24 | -0.71% | 11,672 |
| Nov 3, 2025 | 528.00 | 528.00 | 501.11 | 511.86 | 511.86 | -1.87% | 107,950 |
| Oct 31, 2025 | 517.95 | 524.00 | 506.20 | 521.61 | 521.61 | 3.20% | 8,503 |
| Oct 30, 2025 | 523.95 | 523.95 | 502.25 | 505.45 | 505.45 | -0.69% | 7,141 |
| Oct 29, 2025 | 539.99 | 539.99 | 501.00 | 508.97 | 508.97 | -3.36% | 9,492 |
| Oct 28, 2025 | 551.99 | 551.99 | 505.15 | 526.64 | 526.64 | -3.60% | 10,301 |
| Oct 27, 2025 | 554.99 | 555.00 | 516.55 | 546.29 | 546.29 | -0.97% | 6,462 |
| Oct 24, 2025 | 540.00 | 554.90 | 540.00 | 551.65 | 551.65 | 0.32% | 54,560 |
| Oct 23, 2025 | 548.10 | 555.00 | 538.00 | 549.90 | 549.90 | -0.01% | 50,634 |
| Oct 22, 2025 | 552.00 | 555.00 | 549.90 | 549.95 | 549.95 | 0.26% | 17,833 |
| 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 |