Shifa International Hospitals Limited (PSX:SHFA)
Pakistan · Delayed Price · Currency is PKR 459.95
-10.48 (-2.23%)
At close: Sep 9, 2026
PSX:SHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 468.02 | 470.00 | 455.00 | 459.95 | 459.95 | -2.23% | 17,096 |
| Sep 8, 2026 | 477.99 | 477.99 | 468.02 | 470.43 | 470.43 | -1.33% | 7,340 |
| Sep 7, 2026 | 477.06 | 479.98 | 476.00 | 476.76 | 476.76 | -0.06% | 1,631 |
| Sep 4, 2026 | 481.00 | 481.00 | 474.02 | 477.06 | 477.06 | -0.19% | 5,917 |
| Sep 3, 2026 | 481.00 | 481.00 | 473.01 | 477.99 | 477.99 | -0.50% | 5,576 |
| Sep 2, 2026 | 487.00 | 487.00 | 471.30 | 480.39 | 480.39 | 0.06% | 12,276 |
| Sep 1, 2026 | 484.61 | 520.00 | 479.33 | 480.08 | 480.08 | -0.93% | 25,520 |
| Aug 31, 2026 | 491.99 | 495.00 | 480.00 | 484.61 | 484.61 | -1.50% | 16,587 |
| Aug 28, 2026 | 494.40 | 494.40 | 485.00 | 491.99 | 491.99 | 0.54% | 4,684 |
| Aug 27, 2026 | 492.50 | 498.60 | 485.00 | 489.33 | 489.33 | -0.33% | 3,271 |
| Aug 25, 2026 | 495.01 | 495.01 | 480.00 | 490.94 | 490.94 | -0.57% | 8,174 |
| Aug 24, 2026 | 495.00 | 499.98 | 491.00 | 493.75 | 493.75 | 0.24% | 4,784 |
| Aug 21, 2026 | 498.00 | 500.25 | 480.00 | 492.58 | 492.58 | 1.02% | 6,629 |
| Aug 20, 2026 | 494.00 | 494.00 | 485.00 | 487.63 | 487.63 | 1.28% | 3,316 |
| Aug 19, 2026 | 494.94 | 495.99 | 471.00 | 481.47 | 481.47 | -1.12% | 18,363 |
| Aug 18, 2026 | 499.19 | 506.00 | 485.00 | 486.90 | 486.90 | -2.46% | 19,314 |
| Aug 17, 2026 | 501.82 | 509.99 | 495.00 | 499.19 | 499.19 | -0.52% | 9,202 |
| Aug 13, 2026 | 512.44 | 519.90 | 487.00 | 501.82 | 501.82 | -2.07% | 384,204 |
| Aug 12, 2026 | 500.60 | 514.00 | 500.60 | 512.44 | 512.44 | 1.61% | 21,887 |
| Aug 11, 2026 | 512.95 | 512.95 | 504.00 | 504.32 | 504.32 | -0.41% | 6,233 |
| Aug 10, 2026 | 514.50 | 514.50 | 505.01 | 506.41 | 506.41 | -0.34% | 7,703 |
| Aug 7, 2026 | 513.00 | 514.00 | 503.00 | 508.12 | 508.12 | -0.61% | 24,607 |
| Aug 6, 2026 | 517.00 | 519.85 | 511.00 | 511.26 | 511.26 | -1.01% | 16,636 |
| Aug 5, 2026 | 522.90 | 522.90 | 510.00 | 516.46 | 516.46 | 0.60% | 65,974 |
| Aug 4, 2026 | 527.89 | 527.89 | 510.00 | 513.38 | 513.38 | -1.09% | 14,457 |
| Aug 3, 2026 | 525.50 | 530.99 | 515.56 | 519.03 | 519.03 | -0.35% | 12,495 |
| Jul 31, 2026 | 523.00 | 525.51 | 511.00 | 520.84 | 520.84 | -0.29% | 8,369 |
| Jul 30, 2026 | 518.00 | 532.92 | 518.00 | 522.36 | 522.36 | -0.67% | 3,432 |
| Jul 29, 2026 | 525.01 | 529.00 | 515.56 | 525.90 | 525.90 | -0.39% | 3,016 |
| Jul 28, 2026 | 525.58 | 533.00 | 525.51 | 527.94 | 527.94 | 0.45% | 8,102 |
| Jul 27, 2026 | 535.00 | 535.00 | 519.99 | 525.58 | 525.58 | 1.57% | 13,442 |
| Jul 24, 2026 | 503.00 | 528.00 | 503.00 | 517.48 | 517.48 | -1.23% | 7,714 |
| Jul 23, 2026 | 530.00 | 530.00 | 512.00 | 523.91 | 523.91 | -1.43% | 14,819 |
| Jul 22, 2026 | 528.75 | 536.98 | 525.00 | 531.49 | 531.49 | 0.52% | 12,450 |
| Jul 21, 2026 | 535.00 | 545.00 | 525.50 | 528.75 | 528.75 | 0.65% | 22,124 |
| 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 |