Shifa International Hospitals Limited (PSX:SHFA)
Pakistan · Delayed Price · Currency is PKR 525.31
-4.38 (-0.83%)
At close: Jul 20, 2026
PSX:SHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 526.00 | 533.00 | 520.00 | 525.31 | 525.31 | -0.83% | 6,625 |
| Jul 17, 2026 | 535.00 | 541.00 | 526.06 | 529.69 | 529.69 | -0.94% | 4,085 |
| Jul 16, 2026 | 525.00 | 540.00 | 525.00 | 534.73 | 534.73 | 2.31% | 13,328 |
| Jul 15, 2026 | 529.95 | 545.00 | 519.29 | 522.64 | 522.64 | 0.65% | 35,448 |
| Jul 14, 2026 | 531.10 | 556.98 | 510.00 | 519.27 | 519.27 | -3.64% | 42,506 |
| Jul 13, 2026 | 535.01 | 557.00 | 535.01 | 538.87 | 538.87 | -0.89% | 58,201 |
| Jul 10, 2026 | 533.50 | 550.00 | 526.00 | 543.69 | 543.69 | 3.27% | 69,484 |
| Jul 9, 2026 | 515.00 | 533.95 | 515.00 | 526.49 | 526.49 | 0.77% | 18,951 |
| Jul 8, 2026 | 527.00 | 549.95 | 511.55 | 522.47 | 522.47 | -0.87% | 17,229 |
| Jul 7, 2026 | 523.00 | 531.00 | 522.00 | 527.06 | 527.06 | 0.87% | 38,135 |
| Jul 6, 2026 | 519.95 | 527.00 | 511.00 | 522.52 | 522.52 | 2.63% | 79,794 |
| Jul 3, 2026 | 514.40 | 515.99 | 504.75 | 509.14 | 509.14 | -0.18% | 159,210 |
| Jul 2, 2026 | 516.00 | 516.00 | 508.00 | 510.05 | 510.05 | 1.14% | 8,864 |
| Jul 1, 2026 | 512.00 | 512.99 | 500.00 | 504.28 | 504.28 | -0.24% | 17,447 |
| Jun 30, 2026 | 508.25 | 513.00 | 504.00 | 505.49 | 505.49 | -1.05% | 260,027 |
| Jun 29, 2026 | 527.00 | 529.00 | 501.20 | 510.86 | 510.86 | -1.94% | 23,578 |
| Jun 24, 2026 | 510.05 | 528.99 | 510.05 | 520.98 | 520.98 | 2.14% | 28,198 |
| Jun 23, 2026 | 519.80 | 527.99 | 509.00 | 510.04 | 510.04 | -1.89% | 35,244 |
| Jun 22, 2026 | 531.00 | 531.00 | 518.00 | 519.84 | 519.84 | -2.23% | 31,743 |
| Jun 19, 2026 | 530.00 | 535.00 | 510.05 | 531.68 | 531.68 | 1.16% | 18,456 |
| Jun 18, 2026 | 549.95 | 554.00 | 501.00 | 525.59 | 525.59 | -2.86% | 34,392 |
| Jun 17, 2026 | 497.96 | 546.00 | 497.96 | 541.06 | 541.06 | 8.66% | 74,731 |
| Jun 16, 2026 | 491.84 | 500.00 | 485.01 | 497.96 | 497.96 | 1.24% | 21,033 |
| Jun 15, 2026 | 482.00 | 499.00 | 482.00 | 491.84 | 491.84 | 2.22% | 36,614 |
| Jun 12, 2026 | 481.05 | 487.95 | 477.00 | 481.15 | 481.15 | 1.13% | 13,076 |
| Jun 11, 2026 | 482.94 | 482.94 | 470.00 | 475.79 | 475.79 | 1.15% | 22,790 |
| Jun 10, 2026 | 467.30 | 476.88 | 467.30 | 470.39 | 470.39 | -1.73% | 5,520 |
| Jun 9, 2026 | 483.30 | 483.30 | 468.01 | 478.66 | 478.66 | 1.21% | 6,454 |
| Jun 8, 2026 | 473.02 | 476.76 | 463.01 | 472.93 | 472.93 | -0.02% | 6,563 |
| Jun 5, 2026 | 474.00 | 476.75 | 470.00 | 473.02 | 473.02 | -0.10% | 4,186 |
| Jun 4, 2026 | 477.94 | 488.00 | 467.00 | 473.49 | 473.49 | 0.67% | 7,915 |
| Jun 3, 2026 | 479.99 | 485.00 | 466.11 | 470.36 | 470.36 | -0.72% | 72,623 |
| Jun 2, 2026 | 480.00 | 484.80 | 462.66 | 473.78 | 473.78 | -0.21% | 46,425 |
| Jun 1, 2026 | 488.95 | 488.95 | 472.00 | 474.80 | 474.80 | -1.56% | 12,848 |
| May 29, 2026 | 478.00 | 485.00 | 456.65 | 482.32 | 482.32 | 1.27% | 6,076 |
| May 25, 2026 | 491.98 | 491.98 | 472.01 | 476.27 | 476.27 | -1.80% | 16,669 |
| May 22, 2026 | 474.05 | 489.00 | 471.00 | 484.99 | 484.99 | 0.77% | 1,950 |
| May 21, 2026 | 489.99 | 489.99 | 471.05 | 481.29 | 481.29 | 2.40% | 4,181 |
| May 20, 2026 | 474.99 | 475.01 | 466.00 | 470.01 | 470.01 | 0.12% | 4,107 |
| May 19, 2026 | 495.99 | 495.99 | 465.00 | 469.46 | 469.46 | -2.35% | 26,506 |
| May 18, 2026 | 478.00 | 490.00 | 478.00 | 480.77 | 480.77 | -0.90% | 3,289 |
| May 15, 2026 | 499.99 | 499.99 | 480.08 | 485.13 | 485.13 | -1.00% | 7,015 |
| May 14, 2026 | 490.11 | 491.26 | 488.01 | 490.01 | 490.01 | -0.07% | 2,638 |
| May 13, 2026 | 489.00 | 494.94 | 488.47 | 490.35 | 490.35 | 0.39% | 1,983 |
| May 12, 2026 | 493.00 | 495.95 | 488.00 | 488.46 | 488.46 | -1.07% | 3,476 |
| May 11, 2026 | 493.99 | 493.99 | 485.12 | 493.74 | 493.74 | 0.73% | 2,234 |
| May 8, 2026 | 482.00 | 495.00 | 471.00 | 490.18 | 490.18 | 0.72% | 4,450 |
| May 7, 2026 | 493.00 | 498.00 | 476.01 | 486.67 | 486.67 | -1.19% | 24,423 |
| May 6, 2026 | 485.00 | 499.99 | 480.00 | 492.53 | 492.53 | 2.84% | 14,767 |
| May 5, 2026 | 481.99 | 481.99 | 473.01 | 478.92 | 478.92 | -0.88% | 861 |