Shifa International Hospitals Limited (PSX:SHFA)
Pakistan · Delayed Price · Currency is PKR 505.00
-8.07 (-1.57%)
At close: Apr 21, 2026
PSX:SHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 513.07 | 519.95 | 501.01 | 505.00 | 505.00 | -1.57% | 6,849 |
| Apr 20, 2026 | 514.99 | 515.00 | 490.00 | 513.07 | 513.07 | -0.47% | 23,130 |
| Apr 17, 2026 | 492.99 | 525.00 | 492.99 | 515.50 | 515.50 | 4.31% | 111,181 |
| Apr 16, 2026 | 491.10 | 508.80 | 491.04 | 494.20 | 494.20 | -0.01% | 14,221 |
| Apr 15, 2026 | 489.99 | 500.00 | 482.50 | 494.23 | 494.23 | 2.26% | 99,834 |
| Apr 14, 2026 | 477.11 | 492.75 | 477.11 | 483.29 | 483.29 | 1.44% | 100,481 |
| Apr 13, 2026 | 465.00 | 488.00 | 465.00 | 476.43 | 476.43 | -2.86% | 11,938 |
| Apr 10, 2026 | 495.00 | 500.01 | 486.00 | 490.47 | 490.47 | -0.58% | 112,248 |
| Apr 9, 2026 | 470.00 | 498.99 | 470.00 | 493.32 | 493.32 | 0.27% | 36,673 |
| Apr 8, 2026 | 472.00 | 495.00 | 465.05 | 491.98 | 491.98 | 9.33% | 107,613 |
| Apr 7, 2026 | 455.95 | 455.95 | 445.11 | 450.00 | 450.00 | - | 2,774 |
| Apr 6, 2026 | 452.95 | 454.00 | 445.01 | 449.99 | 449.99 | 2.20% | 7,997 |
| Apr 3, 2026 | 457.99 | 457.99 | 431.00 | 440.31 | 440.31 | - | 3,959 |
| Apr 2, 2026 | 449.95 | 449.95 | 437.00 | 440.32 | 440.32 | -1.91% | 3,825 |
| Apr 1, 2026 | 449.99 | 458.00 | 440.00 | 448.91 | 448.91 | 2.09% | 32,347 |
| Mar 31, 2026 | 440.00 | 440.00 | 435.00 | 439.72 | 439.72 | 1.42% | 2,494 |
| Mar 30, 2026 | 450.00 | 450.00 | 426.00 | 433.55 | 433.55 | -3.82% | 20,547 |
| Mar 27, 2026 | 442.01 | 464.90 | 442.01 | 450.79 | 450.79 | -3.31% | 4,645 |
| Mar 26, 2026 | 470.98 | 470.98 | 451.51 | 466.24 | 466.24 | -1.01% | 2,088 |
| Mar 25, 2026 | 478.99 | 478.99 | 465.00 | 470.98 | 470.98 | 1.38% | 4,496 |
| Mar 24, 2026 | 479.99 | 479.99 | 455.00 | 464.59 | 464.59 | -0.37% | 3,613 |
| Mar 19, 2026 | 480.00 | 480.00 | 451.10 | 466.30 | 466.30 | -2.63% | 32,319 |
| Mar 18, 2026 | 479.70 | 479.99 | 470.00 | 478.88 | 478.88 | 0.99% | 65,340 |
| Mar 17, 2026 | 489.00 | 489.00 | 473.15 | 474.18 | 474.18 | 0.59% | 4,957 |
| Mar 16, 2026 | 479.99 | 479.99 | 470.90 | 471.41 | 471.41 | 0.11% | 933 |
| Mar 13, 2026 | 480.00 | 485.00 | 470.00 | 470.90 | 470.90 | -3.29% | 3,552 |
| Mar 12, 2026 | 483.00 | 487.00 | 471.00 | 486.92 | 486.92 | 1.46% | 5,826 |
| Mar 11, 2026 | 487.00 | 487.00 | 473.00 | 479.93 | 479.93 | 2.11% | 5,864 |
| Mar 10, 2026 | 460.00 | 480.00 | 460.00 | 470.00 | 470.00 | 5.15% | 16,407 |
| Mar 9, 2026 | 471.25 | 471.25 | 424.13 | 446.96 | 446.96 | -5.15% | 16,423 |
| Mar 6, 2026 | 485.00 | 493.50 | 465.05 | 471.25 | 471.25 | -1.86% | 41,842 |
| Mar 5, 2026 | 485.00 | 493.00 | 475.00 | 480.20 | 480.20 | 0.75% | 40,299 |
| Mar 4, 2026 | 475.30 | 500.00 | 470.00 | 476.61 | 476.61 | 0.30% | 5,776 |
| Mar 3, 2026 | 477.00 | 499.00 | 457.00 | 475.18 | 475.18 | -0.58% | 11,198 |
| Mar 2, 2026 | 491.01 | 530.00 | 477.14 | 477.97 | 477.97 | -9.84% | 29,921 |
| Feb 27, 2026 | 550.04 | 550.04 | 525.10 | 530.15 | 530.15 | 0.02% | 2,400 |
| Feb 26, 2026 | 538.00 | 538.00 | 517.00 | 530.04 | 530.04 | 1.28% | 15,734 |
| Feb 25, 2026 | 539.95 | 539.95 | 520.00 | 523.32 | 523.32 | -0.28% | 4,561 |
| Feb 24, 2026 | 549.00 | 549.00 | 505.00 | 524.78 | 524.78 | -1.00% | 9,129 |
| Feb 23, 2026 | 530.00 | 539.00 | 530.00 | 530.06 | 530.06 | -0.02% | 6,995 |
| Feb 20, 2026 | 530.00 | 540.00 | 515.00 | 530.17 | 530.17 | 1.69% | 3,044 |
| Feb 19, 2026 | 535.00 | 536.00 | 516.16 | 521.36 | 521.36 | -3.47% | 3,850 |
| Feb 18, 2026 | 535.00 | 543.00 | 520.56 | 540.09 | 540.09 | 1.50% | 6,001 |
| Feb 17, 2026 | 550.11 | 560.99 | 530.00 | 532.09 | 532.09 | -3.28% | 42,110 |
| Feb 16, 2026 | 563.66 | 564.01 | 550.00 | 550.11 | 550.11 | -2.40% | 5,015 |
| Feb 13, 2026 | 560.00 | 573.90 | 553.01 | 563.66 | 563.66 | -0.94% | 4,532 |
| Feb 12, 2026 | 573.91 | 574.00 | 560.00 | 569.00 | 569.00 | -0.86% | 6,649 |
| Feb 11, 2026 | 567.88 | 575.00 | 560.00 | 573.91 | 573.91 | 1.06% | 4,194 |
| Feb 10, 2026 | 577.99 | 577.99 | 565.00 | 567.88 | 567.88 | -1.23% | 18,174 |
| Feb 9, 2026 | 575.00 | 577.99 | 565.00 | 574.97 | 574.97 | 1.62% | 4,743 |