Shaheen Insurance Company Limited (PSX:SHNI)
Pakistan · Delayed Price · Currency is PKR 10.79
-0.08 (-0.74%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 5.94 | 5.94 | 5.41 | 5.44 | 5.44 | -6.37% | 4,638 |
| Jun 18, 2025 | 6.10 | 6.10 | 5.27 | 5.81 | 5.81 | -2.84% | 14,763 |
| Jun 17, 2025 | 5.98 | 6.19 | 5.77 | 5.98 | 5.98 | 5.47% | 124,929 |
| Jun 16, 2025 | 5.25 | 5.75 | 5.25 | 5.67 | 5.67 | 19.37% | 82,498 |
| Jun 13, 2025 | 5.03 | 5.87 | 4.57 | 4.75 | 4.75 | -12.04% | 1,718 |
| Jun 12, 2025 | 5.44 | 5.45 | 5.31 | 5.40 | 5.40 | -0.37% | 45,828 |
| Jun 11, 2025 | 5.45 | 5.45 | 5.23 | 5.42 | 5.42 | 1.31% | 31,105 |
| Jun 10, 2025 | 5.49 | 5.49 | 5.30 | 5.35 | 5.35 | -2.73% | 15,747 |
| Jun 5, 2025 | 5.41 | 5.65 | 5.41 | 5.50 | 5.50 | 1.66% | 4,712 |
| Jun 4, 2025 | 5.68 | 5.68 | 5.30 | 5.41 | 5.41 | 0.74% | 3,525 |
| Jun 3, 2025 | 5.75 | 5.75 | 5.30 | 5.37 | 5.37 | -2.36% | 41,454 |
| Jun 2, 2025 | 5.98 | 5.98 | 5.50 | 5.50 | 5.50 | -0.18% | 13,547 |
| May 30, 2025 | 5.01 | 6.10 | 5.01 | 5.51 | 5.51 | 6.78% | 239,693 |
| May 29, 2025 | 5.40 | 5.50 | 5.11 | 5.16 | 5.16 | -4.44% | 53,403 |
| May 27, 2025 | 5.48 | 5.50 | 5.40 | 5.40 | 5.40 | - | 592 |
| May 26, 2025 | 5.30 | 5.49 | 5.30 | 5.40 | 5.40 | -0.92% | 12,101 |
| May 23, 2025 | 5.30 | 5.45 | 5.15 | 5.45 | 5.45 | 5.62% | 51,625 |
| May 22, 2025 | 5.20 | 5.49 | 5.05 | 5.16 | 5.16 | -1.71% | 13,236 |
| May 21, 2025 | 5.25 | 5.38 | 5.20 | 5.25 | 5.25 | 1.74% | 20,400 |