Shaheen Insurance Company Limited (PSX:SHNI)
Pakistan · Delayed Price · Currency is PKR 10.88
+0.15 (1.40%)
At close: Jan 9, 2026
Shaheen Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.50 | 11.50 | 10.85 | 10.88 | 10.88 | 1.40% | 33,600 |
| Jan 8, 2026 | 11.00 | 11.15 | 10.73 | 10.73 | 10.73 | -2.45% | 4,000 |
| Jan 7, 2026 | 11.20 | 11.20 | 10.85 | 11.00 | 11.00 | 0.92% | 34,782 |
| Jan 6, 2026 | 11.50 | 11.50 | 10.60 | 10.90 | 10.90 | 2.16% | 150,663 |
| Jan 5, 2026 | 10.30 | 11.07 | 10.30 | 10.67 | 10.67 | 6.06% | 475,014 |
| Jan 2, 2026 | 10.00 | 10.40 | 10.00 | 10.06 | 10.06 | -2.24% | 44,387 |
| Jan 1, 2026 | 9.99 | 10.35 | 9.99 | 10.29 | 10.29 | 0.39% | 20,617 |
| Dec 31, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 2.50% | 35,017 |
| Dec 30, 2025 | 10.30 | 10.30 | 9.79 | 10.00 | 10.00 | 1.21% | 28,467 |
| Dec 29, 2025 | 10.20 | 10.20 | 9.88 | 9.88 | 9.88 | -1.20% | 9,000 |
| Dec 26, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | -0.30% | 56,578 |
| Dec 24, 2025 | 10.00 | 10.05 | 9.82 | 10.03 | 10.03 | 0.30% | 29,643 |
| Dec 23, 2025 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | - | 14,451 |
| Dec 22, 2025 | 9.99 | 10.25 | 9.99 | 10.00 | 10.00 | 0.10% | 3,133 |
| Dec 19, 2025 | 10.00 | 10.24 | 9.55 | 9.99 | 9.99 | -0.10% | 10,315 |
| Dec 18, 2025 | 10.28 | 10.28 | 9.95 | 10.00 | 10.00 | 0.81% | 34,047 |
| Dec 17, 2025 | 10.22 | 10.30 | 9.80 | 9.92 | 9.92 | -1.20% | 42,652 |
| Dec 16, 2025 | 10.35 | 10.35 | 9.86 | 10.04 | 10.04 | -2.90% | 44,010 |
| Dec 15, 2025 | 10.00 | 10.40 | 9.85 | 10.34 | 10.34 | 2.99% | 45,202 |
| Dec 12, 2025 | 10.39 | 10.39 | 10.00 | 10.04 | 10.04 | -2.05% | 140,416 |
| Dec 11, 2025 | 10.00 | 10.40 | 9.90 | 10.25 | 10.25 | 2.50% | 7,857 |
| Dec 10, 2025 | 10.00 | 10.00 | 9.60 | 10.00 | 10.00 | 1.83% | 74,957 |
| Dec 9, 2025 | 9.71 | 10.00 | 9.71 | 9.82 | 9.82 | -1.80% | 42,478 |
| Dec 8, 2025 | 10.34 | 10.40 | 9.90 | 10.00 | 10.00 | 0.20% | 41,608 |
| Dec 5, 2025 | 10.75 | 10.75 | 9.95 | 9.98 | 9.98 | -4.04% | 21,129 |
| Dec 4, 2025 | 10.40 | 10.43 | 10.05 | 10.40 | 10.40 | 3.90% | 25,928 |
| Dec 3, 2025 | 10.05 | 10.15 | 10.00 | 10.01 | 10.01 | -2.91% | 65,290 |
| Dec 2, 2025 | 10.27 | 10.64 | 10.27 | 10.31 | 10.31 | -1.90% | 168,903 |
| Dec 1, 2025 | 10.44 | 10.56 | 10.00 | 10.51 | 10.51 | 5.10% | 278,050 |
| Nov 28, 2025 | 10.30 | 10.49 | 10.00 | 10.00 | 10.00 | -3.85% | 151,017 |
| Nov 27, 2025 | 10.44 | 10.48 | 10.00 | 10.40 | 10.40 | 2.97% | 210,967 |
| Nov 26, 2025 | 10.36 | 10.50 | 9.72 | 10.10 | 10.10 | -2.51% | 420,155 |
| Nov 25, 2025 | 9.89 | 10.37 | 9.59 | 10.36 | 10.36 | 8.94% | 167,201 |
| Nov 24, 2025 | 9.90 | 10.45 | 9.40 | 9.51 | 9.51 | -4.33% | 173,658 |
| 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 |