Shifa International Hospitals Limited (PSX:SHFA)
Pakistan · Delayed Price · Currency is PKR 520.98
+10.94 (2.14%)
At close: Jun 24, 2026
PSX:SHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |