Shaheen Insurance Company Limited (PSX:SHNI)
Pakistan · Delayed Price · Currency is PKR 9.44
+0.42 (4.66%)
At close: Oct 21, 2025
Shaheen Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 9.11 | 9.15 | 9.00 | 9.10 | 9.10 | 1.11% | 414,201 |
| Sep 11, 2025 | 9.20 | 9.20 | 8.91 | 9.00 | 9.00 | 0.45% | 36,961 |
| Sep 10, 2025 | 9.23 | 9.23 | 8.90 | 8.96 | 8.96 | -0.44% | 154,065 |
| Sep 9, 2025 | 9.00 | 9.25 | 8.98 | 9.00 | 9.00 | -0.11% | 48,569 |
| Sep 8, 2025 | 9.32 | 9.32 | 9.00 | 9.01 | 9.01 | -3.33% | 139,786 |
| Sep 5, 2025 | 9.06 | 9.39 | 9.06 | 9.32 | 9.32 | 2.98% | 170,595 |
| Sep 4, 2025 | 9.02 | 9.45 | 9.00 | 9.05 | 9.05 | -0.11% | 223,238 |
| Sep 3, 2025 | 9.69 | 9.69 | 9.01 | 9.06 | 9.06 | 0.22% | 46,900 |
| Sep 2, 2025 | 9.80 | 9.80 | 9.01 | 9.04 | 9.04 | -4.54% | 168,319 |
| Sep 1, 2025 | 9.99 | 9.99 | 9.01 | 9.47 | 9.47 | -0.63% | 124,602 |
| 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 |