Shaheen Insurance Company Limited (PSX:SHNI)
Pakistan · Delayed Price · Currency is PKR 9.53
-0.35 (-3.54%)
At close: Aug 29, 2025
Shaheen Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.99 | 9.99 | 9.52 | 9.53 | 9.53 | -3.54% | 14,741 |
| Aug 28, 2025 | 9.90 | 9.90 | 9.25 | 9.88 | 9.88 | 3.35% | 21,251 |
| Aug 27, 2025 | 9.50 | 10.35 | 9.40 | 9.56 | 9.56 | 2.25% | 292,107 |
| Aug 26, 2025 | 9.80 | 10.50 | 9.00 | 9.35 | 9.35 | -4.10% | 271,933 |
| Aug 25, 2025 | 9.75 | 9.92 | 9.70 | 9.75 | 9.75 | -1.71% | 20,754 |
| Aug 22, 2025 | 10.16 | 10.16 | 9.60 | 9.92 | 9.92 | -0.60% | 30,196 |
| Aug 21, 2025 | 10.24 | 10.24 | 9.19 | 9.98 | 9.98 | 0.60% | 43,111 |
| Aug 20, 2025 | 10.37 | 10.37 | 9.75 | 9.92 | 9.92 | 2.80% | 41,566 |
| Aug 19, 2025 | 9.89 | 10.10 | 9.05 | 9.65 | 9.65 | 0.21% | 120,479 |
| Aug 18, 2025 | 9.70 | 9.81 | 9.14 | 9.63 | 9.63 | 3.55% | 24,471 |
| Aug 15, 2025 | 9.75 | 9.80 | 9.19 | 9.30 | 9.30 | 2.09% | 50,929 |
| Aug 13, 2025 | 9.69 | 9.69 | 9.10 | 9.11 | 9.11 | -1.09% | 75,112 |
| Aug 12, 2025 | 9.35 | 9.64 | 9.06 | 9.21 | 9.21 | -1.50% | 156,848 |
| Aug 11, 2025 | 9.80 | 9.80 | 9.15 | 9.35 | 9.35 | -0.43% | 32,690 |
| Aug 8, 2025 | 10.48 | 10.48 | 9.01 | 9.39 | 9.39 | -6.19% | 67,950 |
| Aug 7, 2025 | 10.01 | 10.45 | 10.00 | 10.01 | 10.01 | -1.67% | 50,480 |
| Aug 6, 2025 | 10.99 | 10.99 | 10.00 | 10.18 | 10.18 | 0.99% | 55,435 |
| Aug 5, 2025 | 10.95 | 10.95 | 10.00 | 10.08 | 10.08 | -4.18% | 170,201 |
| Aug 4, 2025 | 11.00 | 11.00 | 10.41 | 10.52 | 10.52 | -2.50% | 33,019 |
| Aug 1, 2025 | 11.45 | 11.45 | 10.75 | 10.79 | 10.79 | -0.74% | 89,461 |
| Jul 31, 2025 | 11.40 | 11.40 | 10.76 | 10.87 | 10.87 | -1.27% | 191,504 |
| Jul 30, 2025 | 11.49 | 11.49 | 10.85 | 11.01 | 11.01 | -2.39% | 155,983 |
| Jul 29, 2025 | 11.40 | 11.75 | 11.22 | 11.28 | 11.28 | 1.62% | 1,179,987 |
| Jul 28, 2025 | 11.00 | 12.00 | 10.65 | 11.10 | 11.10 | 0.63% | 897,340 |
| Jul 25, 2025 | 11.30 | 11.30 | 10.50 | 11.03 | 11.03 | 0.27% | 582,943 |
| Jul 24, 2025 | 10.65 | 11.33 | 10.31 | 11.00 | 11.00 | 6.18% | 585,143 |
| Jul 23, 2025 | 10.50 | 10.80 | 10.00 | 10.36 | 10.36 | -1.15% | 136,322 |
| Jul 22, 2025 | 9.61 | 10.74 | 9.61 | 10.48 | 10.48 | 5.12% | 183,123 |
| Jul 21, 2025 | 10.50 | 10.50 | 9.61 | 9.97 | 9.97 | -6.65% | 320,636 |
| Jul 18, 2025 | 12.09 | 12.09 | 10.40 | 10.68 | 10.68 | -7.53% | 179,812 |
| Jul 17, 2025 | 12.00 | 12.10 | 11.25 | 11.55 | 11.55 | -2.45% | 589,925 |
| Jul 16, 2025 | 12.49 | 12.51 | 11.35 | 11.84 | 11.84 | -2.79% | 1,472,615 |
| Jul 15, 2025 | 11.10 | 12.18 | 11.10 | 12.18 | 12.18 | 10.03% | 3,495,695 |
| Jul 14, 2025 | 10.50 | 11.33 | 10.11 | 11.07 | 11.07 | 6.85% | 2,382,294 |
| Jul 11, 2025 | 10.58 | 10.58 | 10.00 | 10.36 | 10.36 | -1.99% | 449,280 |
| Jul 10, 2025 | 10.89 | 11.00 | 9.99 | 10.57 | 10.57 | 0.09% | 870,475 |
| Jul 9, 2025 | 10.26 | 11.00 | 10.20 | 10.56 | 10.56 | 3.43% | 1,356,804 |
| Jul 8, 2025 | 9.61 | 10.40 | 9.41 | 10.21 | 10.21 | 4.18% | 409,729 |
| Jul 7, 2025 | 9.75 | 10.10 | 9.56 | 9.80 | 9.80 | 5.15% | 424,819 |
| Jul 4, 2025 | 10.45 | 10.45 | 9.10 | 9.32 | 9.32 | -7.08% | 355,918 |
| Jul 3, 2025 | 10.51 | 10.80 | 9.70 | 10.03 | 10.03 | -1.08% | 805,659 |
| Jul 2, 2025 | 9.65 | 10.14 | 9.65 | 10.14 | 10.14 | 10.94% | 1,189,035 |
| Jul 1, 2025 | 8.03 | 9.16 | 8.00 | 9.14 | 9.14 | 12.01% | 1,087,816 |
| Jun 30, 2025 | 8.65 | 8.65 | 7.80 | 8.16 | 8.16 | 2.00% | 1,021,775 |
| Jun 27, 2025 | 7.80 | 8.00 | 7.71 | 8.00 | 8.00 | 14.29% | 1,869,741 |
| Jun 26, 2025 | 6.10 | 7.00 | 6.10 | 7.00 | 7.00 | 16.67% | 525,431 |
| Jun 25, 2025 | 5.52 | 6.28 | 5.52 | 6.00 | 6.00 | 4.35% | 229,636 |
| Jun 24, 2025 | 5.80 | 5.94 | 5.25 | 5.75 | 5.75 | 1.59% | 22,327 |
| Jun 23, 2025 | 5.50 | 6.00 | 5.06 | 5.66 | 5.66 | 1.07% | 21,640 |
| Jun 20, 2025 | 6.10 | 6.10 | 5.45 | 5.60 | 5.60 | 2.94% | 2,243 |