Shifa International Hospitals Limited (PSX:SHFA)
Pakistan · Delayed Price · Currency is PKR 444.97
-3.68 (-0.82%)
At close: Oct 19, 2026
PSX:SHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 449.98 | 449.99 | 443.00 | 444.97 | 444.97 | -0.82% | 1,241 |
| Oct 16, 2026 | 449.99 | 449.99 | 442.51 | 448.65 | 448.65 | -0.17% | 418 |
| Oct 15, 2026 | 432.00 | 450.00 | 432.00 | 449.43 | 449.43 | 1.54% | 3,974 |
| Oct 14, 2026 | 448.52 | 450.00 | 442.00 | 447.61 | 442.61 | -0.26% | 7,545 |
| Oct 13, 2026 | 447.00 | 452.00 | 445.00 | 448.77 | 443.76 | 1.67% | 4,830 |
| Oct 12, 2026 | 443.50 | 449.98 | 426.04 | 441.40 | 436.47 | -0.50% | 3,157 |
| Oct 9, 2026 | 445.00 | 448.00 | 443.00 | 443.60 | 438.64 | 0.90% | 2,189 |
| Oct 8, 2026 | 448.00 | 448.00 | 438.01 | 439.63 | 434.72 | -0.56% | 8,157 |
| Oct 7, 2026 | 450.00 | 450.00 | 436.53 | 442.12 | 437.18 | -0.06% | 5,052 |
| Oct 6, 2026 | 449.00 | 449.00 | 442.00 | 442.40 | 437.46 | -0.10% | 3,349 |
| Oct 5, 2026 | 441.00 | 445.00 | 431.89 | 442.86 | 437.91 | 0.18% | 4,558 |
| Oct 2, 2026 | 442.00 | 446.69 | 431.00 | 442.06 | 437.12 | 1.38% | 3,550 |
| Oct 1, 2026 | 449.95 | 449.95 | 430.01 | 436.05 | 431.18 | -1.20% | 3,394 |
| Sep 30, 2026 | 444.95 | 444.95 | 438.00 | 441.34 | 436.41 | 0.52% | 1,945 |
| Sep 29, 2026 | 449.64 | 452.95 | 438.00 | 439.05 | 434.15 | -2.36% | 7,865 |
| Sep 28, 2026 | 456.60 | 456.60 | 442.03 | 449.64 | 444.62 | -0.80% | 1,375 |
| Sep 25, 2026 | 455.00 | 455.00 | 442.65 | 453.27 | 448.21 | 0.57% | 3,145 |
| Sep 24, 2026 | 450.00 | 455.00 | 446.56 | 450.71 | 445.68 | 0.17% | 3,685 |
| Sep 23, 2026 | 447.33 | 450.66 | 445.00 | 449.93 | 444.90 | 1.34% | 1,866 |
| Sep 22, 2026 | 446.01 | 448.00 | 440.01 | 444.00 | 439.04 | -0.45% | 3,080 |
| Sep 21, 2026 | 430.00 | 446.00 | 430.00 | 446.00 | 441.02 | 1.27% | 6,208 |
| Sep 18, 2026 | 436.25 | 441.00 | 428.00 | 440.39 | 435.47 | 2.87% | 6,841 |
| Sep 17, 2026 | 432.00 | 469.90 | 425.57 | 428.12 | 423.34 | -0.68% | 39,638 |
| Sep 16, 2026 | 437.01 | 437.01 | 429.00 | 431.05 | 426.23 | -1.24% | 7,203 |
| Sep 15, 2026 | 444.00 | 444.75 | 435.00 | 436.47 | 431.59 | -1.56% | 18,887 |
| Sep 14, 2026 | 448.00 | 453.00 | 436.00 | 443.39 | 438.44 | -0.36% | 104,718 |
| Sep 11, 2026 | 458.99 | 458.99 | 415.20 | 445.00 | 440.03 | -1.16% | 17,171 |
| Sep 10, 2026 | 460.51 | 465.00 | 450.00 | 450.23 | 445.20 | -2.11% | 17,223 |
| Sep 9, 2026 | 468.02 | 470.00 | 455.00 | 459.95 | 454.81 | -2.23% | 17,096 |
| Sep 8, 2026 | 477.99 | 477.99 | 468.02 | 470.43 | 465.18 | -1.33% | 7,340 |
| Sep 7, 2026 | 477.06 | 479.98 | 476.00 | 476.76 | 471.43 | -0.06% | 1,631 |
| Sep 4, 2026 | 481.00 | 481.00 | 474.02 | 477.06 | 471.73 | -0.19% | 5,917 |
| Sep 3, 2026 | 481.00 | 481.00 | 473.01 | 477.99 | 472.65 | -0.50% | 5,576 |
| Sep 2, 2026 | 487.00 | 487.00 | 471.30 | 480.39 | 475.02 | 0.06% | 12,276 |
| Sep 1, 2026 | 484.61 | 520.00 | 479.33 | 480.08 | 474.72 | -0.93% | 25,520 |
| Aug 31, 2026 | 491.99 | 495.00 | 480.00 | 484.61 | 479.20 | -1.50% | 16,587 |
| Aug 28, 2026 | 494.40 | 494.40 | 485.00 | 491.99 | 486.49 | 0.54% | 4,684 |
| Aug 27, 2026 | 492.50 | 498.60 | 485.00 | 489.33 | 483.86 | -0.33% | 3,271 |
| Aug 25, 2026 | 495.01 | 495.01 | 480.00 | 490.94 | 485.46 | -0.57% | 8,174 |
| Aug 24, 2026 | 495.00 | 499.98 | 491.00 | 493.75 | 488.23 | 0.24% | 4,784 |
| Aug 21, 2026 | 498.00 | 500.25 | 480.00 | 492.58 | 487.08 | 1.02% | 6,629 |
| Aug 20, 2026 | 494.00 | 494.00 | 485.00 | 487.63 | 482.18 | 1.28% | 3,316 |
| Aug 19, 2026 | 494.94 | 495.99 | 471.00 | 481.47 | 476.09 | -1.12% | 18,363 |
| Aug 18, 2026 | 499.19 | 506.00 | 485.00 | 486.90 | 481.46 | -2.46% | 19,314 |
| Aug 17, 2026 | 501.82 | 509.99 | 495.00 | 499.19 | 493.61 | -0.52% | 9,202 |
| Aug 13, 2026 | 512.44 | 519.90 | 487.00 | 501.82 | 496.21 | -2.07% | 384,204 |
| Aug 12, 2026 | 500.60 | 514.00 | 500.60 | 512.44 | 506.72 | 1.61% | 21,887 |
| Aug 11, 2026 | 512.95 | 512.95 | 504.00 | 504.32 | 498.69 | -0.41% | 6,233 |
| Aug 10, 2026 | 514.50 | 514.50 | 505.01 | 506.41 | 500.75 | -0.34% | 7,703 |
| Aug 7, 2026 | 513.00 | 514.00 | 503.00 | 508.12 | 502.44 | -0.61% | 24,607 |