Shifa International Hospitals Limited (PSX:SHFA)
Pakistan · Delayed Price · Currency is PKR 473.02
-0.47 (-0.10%)
At close: Jun 5, 2026
PSX:SHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 470.01 | 486.00 | 470.01 | 483.17 | 483.17 | 1.78% | 17,388 |
| Apr 30, 2026 | 488.00 | 488.00 | 470.00 | 474.72 | 474.72 | -0.80% | 4,944 |
| Apr 29, 2026 | 485.01 | 485.01 | 475.01 | 478.57 | 478.57 | -0.73% | 16,052 |
| Apr 28, 2026 | 499.00 | 499.00 | 478.11 | 482.11 | 482.11 | -1.47% | 30,380 |
| Apr 27, 2026 | 490.25 | 504.00 | 489.00 | 489.29 | 489.29 | -0.07% | 16,968 |
| Apr 24, 2026 | 502.00 | 502.00 | 471.55 | 489.64 | 489.64 | -1.35% | 19,618 |
| Apr 23, 2026 | 506.00 | 506.00 | 495.00 | 496.34 | 496.34 | -1.44% | 14,526 |
| Apr 22, 2026 | 501.99 | 509.99 | 501.00 | 503.57 | 503.57 | -0.28% | 2,608 |
| 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 |