Shaheen Insurance Company Limited (PSX:SHNI)
Pakistan · Delayed Price · Currency is PKR 8.88
+0.57 (6.86%)
At close: Mar 19, 2026
Shaheen Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | 6.86% | 1,347 |
| Mar 18, 2026 | 9.28 | 9.28 | 8.85 | 8.31 | 8.31 | - | 7 |
| Mar 17, 2026 | 8.00 | 8.89 | 7.75 | 8.31 | 8.31 | 5.06% | 46,454 |
| Mar 16, 2026 | 8.88 | 8.88 | 7.56 | 7.91 | 7.91 | -5.72% | 65,797 |
| Mar 13, 2026 | 8.10 | 8.99 | 8.00 | 8.39 | 8.39 | -2.44% | 13,163 |
| Mar 12, 2026 | 8.55 | 9.20 | 8.55 | 8.60 | 8.60 | -6.52% | 4,113 |
| Mar 11, 2026 | 9.00 | 9.69 | 8.00 | 9.20 | 9.20 | 5.50% | 448,259 |
| Mar 10, 2026 | 7.77 | 8.78 | 7.77 | 8.72 | 8.72 | 12.08% | 25,661 |
| Mar 9, 2026 | 8.75 | 8.77 | 6.81 | 7.78 | 7.78 | - | 296 |
| Mar 6, 2026 | 8.00 | 8.45 | 7.50 | 7.78 | 7.78 | -5.70% | 15,474 |
| Mar 5, 2026 | 8.44 | 8.44 | 7.55 | 8.25 | 8.25 | 9.85% | 13,064 |
| Mar 4, 2026 | 7.52 | 8.69 | 7.51 | 7.51 | 7.51 | -6.01% | 5,003 |
| Mar 3, 2026 | 8.40 | 8.40 | 7.65 | 7.99 | 7.99 | -4.88% | 25,544 |
| Mar 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -10.64% | 10,845 |
| Feb 27, 2026 | 9.47 | 10.00 | 9.40 | 9.40 | 9.40 | -1.05% | 3,210 |
| Feb 26, 2026 | 9.34 | 10.35 | 9.00 | 9.50 | 9.50 | 0.53% | 11,025 |
| Feb 25, 2026 | 9.00 | 9.46 | 9.00 | 9.45 | 9.45 | -0.53% | 1,800 |
| Feb 24, 2026 | 9.06 | 9.93 | 9.06 | 9.50 | 9.50 | - | 81 |
| Feb 23, 2026 | 10.04 | 10.04 | 10.04 | 9.50 | 9.50 | - | 1 |
| 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 |