Shaheen Insurance Company Limited (PSX:SHNI)
Pakistan · Delayed Price · Currency is PKR 9.94
-0.40 (-3.87%)
At close: Nov 21, 2025
Shaheen Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 10.50 | 10.50 | 9.80 | 9.94 | 9.94 | -3.87% | 109,402 |
| Nov 20, 2025 | 10.80 | 10.98 | 10.00 | 10.34 | 10.34 | -4.35% | 358,994 |
| Nov 19, 2025 | 10.71 | 11.18 | 10.65 | 10.81 | 10.81 | -2.35% | 94,385 |
| Nov 18, 2025 | 11.40 | 11.40 | 10.90 | 11.07 | 11.07 | -3.23% | 7,504 |
| Nov 17, 2025 | 11.40 | 11.69 | 11.25 | 11.44 | 11.44 | -0.95% | 44,800 |
| Nov 14, 2025 | 12.15 | 12.15 | 11.50 | 11.55 | 11.55 | -1.28% | 28,407 |
| Nov 13, 2025 | 12.32 | 12.32 | 11.60 | 11.70 | 11.70 | -2.50% | 54,312 |
| Nov 12, 2025 | 12.15 | 12.44 | 12.00 | 12.00 | 12.00 | -2.20% | 90,345 |
| Nov 11, 2025 | 12.79 | 13.00 | 12.20 | 12.27 | 12.27 | -2.00% | 315,997 |
| Nov 10, 2025 | 12.67 | 12.98 | 12.00 | 12.52 | 12.52 | 2.62% | 341,440 |
| Nov 7, 2025 | 12.35 | 12.69 | 11.74 | 12.20 | 12.20 | 0.41% | 275,624 |
| Nov 6, 2025 | 11.52 | 12.80 | 11.50 | 12.15 | 12.15 | 4.38% | 1,323,131 |
| Nov 5, 2025 | 11.40 | 12.00 | 11.25 | 11.64 | 11.64 | 4.77% | 1,137,687 |
| Nov 4, 2025 | 11.44 | 11.90 | 11.05 | 11.11 | 11.11 | -0.63% | 833,937 |
| Nov 3, 2025 | 10.58 | 11.25 | 10.30 | 11.18 | 11.18 | 7.71% | 432,918 |
| Oct 31, 2025 | 10.65 | 11.19 | 10.23 | 10.38 | 10.38 | 1.47% | 665,849 |
| Oct 30, 2025 | 10.80 | 10.97 | 10.00 | 10.23 | 10.23 | -2.39% | 216,984 |
| Oct 29, 2025 | 11.14 | 11.14 | 10.26 | 10.48 | 10.48 | -3.32% | 285,108 |
| Oct 28, 2025 | 11.00 | 11.70 | 10.60 | 10.84 | 10.84 | -2.08% | 543,159 |
| Oct 27, 2025 | 11.50 | 11.50 | 10.50 | 11.07 | 11.07 | -2.89% | 176,420 |
| Oct 24, 2025 | 10.80 | 11.61 | 10.47 | 11.40 | 11.40 | 8.06% | 1,287,883 |
| Oct 23, 2025 | 9.60 | 10.55 | 9.60 | 10.55 | 10.55 | 10.47% | 1,251,656 |
| Oct 22, 2025 | 9.67 | 10.14 | 9.00 | 9.55 | 9.55 | 1.17% | 1,147,810 |
| Oct 21, 2025 | 9.32 | 9.65 | 8.56 | 9.44 | 9.44 | 4.66% | 400,197 |
| Oct 20, 2025 | 9.37 | 9.37 | 8.70 | 9.02 | 9.02 | 1.46% | 24,155 |
| Oct 17, 2025 | 9.26 | 9.26 | 8.83 | 8.89 | 8.89 | -1.22% | 5,559 |
| Oct 16, 2025 | 8.90 | 9.30 | 8.90 | 9.00 | 9.00 | 1.12% | 551,482 |
| Oct 15, 2025 | 9.00 | 9.00 | 8.55 | 8.90 | 8.90 | 2.30% | 11,685 |
| Oct 14, 2025 | 8.47 | 8.90 | 8.40 | 8.70 | 8.70 | 0.35% | 9,625 |
| Oct 13, 2025 | 8.55 | 8.99 | 8.51 | 8.67 | 8.67 | -2.58% | 5,238 |
| Oct 10, 2025 | 9.45 | 9.45 | 8.71 | 8.90 | 8.90 | 0.79% | 67,747 |
| Oct 9, 2025 | 9.47 | 9.47 | 8.82 | 8.83 | 8.83 | -2.11% | 76,138 |
| Oct 8, 2025 | 9.00 | 9.39 | 8.91 | 9.02 | 9.02 | 1.58% | 45,076 |
| Oct 7, 2025 | 9.44 | 9.44 | 8.86 | 8.88 | 8.88 | -2.74% | 11,553 |
| Oct 6, 2025 | 9.25 | 9.25 | 8.50 | 9.13 | 9.13 | 1.00% | 37,895 |
| Oct 3, 2025 | 9.03 | 9.05 | 8.81 | 9.04 | 9.04 | 1.01% | 61,244 |
| Oct 2, 2025 | 9.50 | 9.50 | 8.80 | 8.95 | 8.95 | -4.48% | 204,614 |
| Oct 1, 2025 | 9.50 | 9.59 | 9.21 | 9.37 | 9.37 | 1.52% | 71,350 |
| Sep 30, 2025 | 9.39 | 9.50 | 9.11 | 9.23 | 9.23 | -1.70% | 47,935 |
| Sep 29, 2025 | 9.52 | 9.63 | 9.31 | 9.39 | 9.39 | -0.95% | 22,513 |
| Sep 26, 2025 | 9.42 | 9.69 | 9.41 | 9.48 | 9.48 | 0.53% | 9,451 |
| Sep 25, 2025 | 9.74 | 9.74 | 9.40 | 9.43 | 9.43 | - | 53,500 |
| Sep 24, 2025 | 9.69 | 9.69 | 9.20 | 9.43 | 9.43 | -0.74% | 36,091 |
| Sep 23, 2025 | 9.74 | 9.90 | 9.46 | 9.50 | 9.50 | -0.94% | 316,000 |
| Sep 22, 2025 | 9.75 | 9.83 | 9.27 | 9.59 | 9.59 | 0.95% | 109,306 |
| Sep 19, 2025 | 9.78 | 9.78 | 9.30 | 9.50 | 9.50 | 3.60% | 205,458 |
| Sep 18, 2025 | 9.36 | 10.30 | 9.06 | 9.17 | 9.17 | -4.08% | 544,856 |
| Sep 17, 2025 | 9.80 | 9.80 | 9.36 | 9.56 | 9.56 | -0.31% | 98,117 |
| Sep 16, 2025 | 9.70 | 9.90 | 9.50 | 9.59 | 9.59 | -1.44% | 153,230 |
| Sep 15, 2025 | 9.14 | 10.10 | 9.14 | 9.73 | 9.73 | 6.92% | 638,079 |