Shaheen Insurance Company Limited (PSX:SHNI)
Pakistan · Delayed Price · Currency is PKR 9.50
-0.55 (-5.47%)
At close: Feb 20, 2026
Shaheen Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.51 | 9.99 | 9.50 | 9.50 | 9.50 | -5.47% | 5,001 |
| Feb 19, 2026 | 10.01 | 10.01 | 10.01 | 10.05 | 10.05 | - | 1 |
| Feb 18, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 25,000 |
| Feb 17, 2026 | 9.35 | 10.19 | 9.35 | 10.00 | 10.00 | -0.50% | 1,206 |
| Feb 16, 2026 | 10.68 | 10.68 | 10.05 | 10.05 | 10.05 | -2.24% | 1,502 |
| Feb 13, 2026 | 10.82 | 10.82 | 9.55 | 10.28 | 10.28 | 3.21% | 7,699 |
| Feb 12, 2026 | 10.38 | 10.44 | 9.60 | 9.96 | 9.96 | -0.50% | 17,227 |
| Feb 11, 2026 | 9.50 | 10.45 | 9.50 | 10.01 | 10.01 | 3.20% | 6,575 |
| Feb 10, 2026 | 9.51 | 10.35 | 9.51 | 9.70 | 9.70 | -1.52% | 20,028 |
| Feb 9, 2026 | 9.69 | 10.00 | 9.11 | 9.85 | 9.85 | -1.50% | 35,326 |
| Feb 6, 2026 | 9.96 | 10.00 | 9.82 | 10.00 | 10.00 | - | 909 |
| Feb 4, 2026 | 10.39 | 10.39 | 10.39 | 10.00 | 10.00 | - | 110 |
| Feb 3, 2026 | 10.14 | 10.50 | 10.00 | 10.00 | 10.00 | -1.48% | 152,610 |
| Feb 2, 2026 | 10.00 | 10.15 | 9.71 | 10.15 | 10.15 | 0.40% | 6,602 |
| Jan 30, 2026 | 10.20 | 10.20 | 10.10 | 10.11 | 10.11 | 1.10% | 25,148 |
| Jan 29, 2026 | 10.48 | 10.48 | 9.81 | 10.00 | 10.00 | -3.85% | 211,464 |
| Jan 28, 2026 | 10.45 | 10.46 | 10.35 | 10.40 | 10.40 | 1.96% | 22,120 |
| Jan 27, 2026 | 10.10 | 10.45 | 10.00 | 10.20 | 10.20 | 1.90% | 101,313 |
| Jan 26, 2026 | 10.63 | 10.63 | 10.00 | 10.01 | 10.01 | -6.45% | 98,752 |
| Jan 23, 2026 | 10.28 | 10.70 | 10.28 | 10.70 | 10.70 | 1.61% | 12,025 |
| Jan 22, 2026 | 10.04 | 10.61 | 10.04 | 10.53 | 10.53 | 0.38% | 34,252 |
| Jan 21, 2026 | 10.81 | 10.81 | 10.02 | 10.49 | 10.49 | 0.29% | 43,077 |
| Jan 20, 2026 | 10.90 | 10.90 | 10.33 | 10.46 | 10.46 | -3.06% | 11,051 |
| Jan 19, 2026 | 10.89 | 10.89 | 10.55 | 10.79 | 10.79 | 0.09% | 13,037 |
| Jan 16, 2026 | 10.89 | 10.89 | 10.60 | 10.78 | 10.78 | 2.67% | 501 |
| Jan 15, 2026 | 10.50 | 10.79 | 10.15 | 10.50 | 10.50 | 0.10% | 172,052 |
| Jan 14, 2026 | 10.85 | 10.85 | 10.15 | 10.49 | 10.49 | 0.29% | 33,209 |
| Jan 13, 2026 | 10.99 | 10.99 | 10.31 | 10.46 | 10.46 | -0.38% | 4,930 |
| Jan 12, 2026 | 11.00 | 11.00 | 10.45 | 10.50 | 10.50 | -3.49% | 63,237 |
| 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 |