Shaheen Insurance Company Limited (PSX:SHNI)
Pakistan · Delayed Price · Currency is PKR 7.00
+0.10 (1.45%)
At close: May 25, 2026
Shaheen Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7.00 | 7.05 | 6.99 | 7.00 | 7.00 | 1.45% | 50,802 |
| May 22, 2026 | 7.39 | 7.39 | 6.90 | 6.90 | 6.90 | -0.72% | 20,990 |
| May 21, 2026 | 7.19 | 7.19 | 6.90 | 6.95 | 6.95 | 0.58% | 9,167 |
| May 20, 2026 | 6.61 | 7.00 | 6.61 | 6.91 | 6.91 | 0.14% | 8,132 |
| May 19, 2026 | 7.02 | 7.08 | 6.84 | 6.90 | 6.90 | -0.29% | 12,435 |
| May 18, 2026 | 7.70 | 7.70 | 6.80 | 6.92 | 6.92 | -2.26% | 18,545 |
| May 15, 2026 | 7.10 | 7.44 | 7.00 | 7.08 | 7.08 | -0.56% | 153,846 |
| May 14, 2026 | 7.10 | 7.28 | 7.04 | 7.12 | 7.12 | 0.28% | 4,542 |
| May 13, 2026 | 7.11 | 7.30 | 7.00 | 7.10 | 7.10 | -2.34% | 107,882 |
| May 12, 2026 | 7.08 | 7.48 | 7.08 | 7.27 | 7.27 | 3.27% | 4,704 |
| May 11, 2026 | 7.13 | 7.36 | 7.00 | 7.04 | 7.04 | -2.22% | 318,426 |
| May 8, 2026 | 7.30 | 7.50 | 7.19 | 7.20 | 7.20 | -2.96% | 55,859 |
| May 7, 2026 | 7.40 | 7.67 | 7.26 | 7.42 | 7.42 | 0.13% | 42,436 |
| May 6, 2026 | 8.00 | 8.00 | 7.22 | 7.41 | 7.41 | 2.49% | 54,976 |
| May 5, 2026 | 7.05 | 7.49 | 7.05 | 7.23 | 7.23 | -0.14% | 5,425 |
| May 4, 2026 | 7.01 | 7.65 | 7.01 | 7.24 | 7.24 | 0.14% | 27,188 |
| Apr 30, 2026 | 7.30 | 7.50 | 6.72 | 7.23 | 7.23 | 0.98% | 161,760 |
| Apr 29, 2026 | 7.19 | 7.90 | 7.02 | 7.16 | 7.16 | -5.54% | 187,649 |
| Apr 28, 2026 | 7.80 | 7.99 | 7.53 | 7.58 | 7.58 | -5.60% | 14,801 |
| Apr 27, 2026 | 7.60 | 8.20 | 7.45 | 8.03 | 8.03 | 8.37% | 413,471 |
| Apr 24, 2026 | 7.70 | 7.80 | 7.00 | 7.41 | 7.41 | -0.80% | 67,225 |
| Apr 23, 2026 | 7.21 | 7.85 | 7.15 | 7.47 | 7.47 | -0.27% | 32,685 |
| Apr 22, 2026 | 7.44 | 7.79 | 7.30 | 7.49 | 7.49 | - | 35,282 |
| Apr 21, 2026 | 7.50 | 7.60 | 7.42 | 7.49 | 7.49 | 0.67% | 29,625 |
| Apr 20, 2026 | 7.70 | 7.85 | 7.39 | 7.44 | 7.44 | -2.49% | 206,510 |
| Apr 17, 2026 | 7.35 | 7.83 | 7.16 | 7.63 | 7.63 | 3.81% | 122,995 |
| Apr 16, 2026 | 7.40 | 7.53 | 7.29 | 7.35 | 7.35 | 3.52% | 64,109 |
| Apr 15, 2026 | 7.01 | 7.40 | 7.01 | 7.10 | 7.10 | 1.28% | 181,790 |
| Apr 14, 2026 | 7.39 | 7.39 | 6.80 | 7.01 | 7.01 | 0.57% | 138,692 |
| Apr 13, 2026 | 7.00 | 7.28 | 6.94 | 6.97 | 6.97 | -4.91% | 187,312 |
| Apr 10, 2026 | 7.40 | 7.45 | 7.10 | 7.33 | 7.33 | -1.21% | 26,498 |
| Apr 9, 2026 | 7.20 | 7.50 | 7.15 | 7.42 | 7.42 | -1.59% | 7,161 |
| Apr 8, 2026 | 7.50 | 7.60 | 7.06 | 7.54 | 7.54 | 7.41% | 168,114 |
| Apr 7, 2026 | 7.10 | 7.50 | 6.90 | 7.02 | 7.02 | 1.18% | 73,183 |
| Apr 6, 2026 | 6.82 | 7.08 | 6.82 | 6.94 | 6.94 | -0.11% | 812,687 |
| Apr 3, 2026 | 6.93 | 7.10 | 6.70 | 6.95 | 6.95 | -2.06% | 514,980 |
| Apr 2, 2026 | 7.45 | 7.45 | 6.92 | 7.09 | 7.09 | -3.46% | 107,464 |
| Apr 1, 2026 | 7.88 | 7.88 | 7.20 | 7.35 | 7.35 | -0.10% | 831,975 |
| Mar 31, 2026 | 6.92 | 7.35 | 6.85 | 7.35 | 7.35 | 11.68% | 198,360 |
| Mar 30, 2026 | 7.46 | 7.46 | 6.55 | 6.59 | 6.58 | -9.89% | 23,549 |
| Mar 27, 2026 | 7.49 | 7.49 | 6.92 | 7.31 | 7.31 | - | 35,234 |
| Mar 26, 2026 | 7.54 | 7.54 | 6.78 | 7.31 | 7.31 | 5.56% | 3,931 |
| Mar 25, 2026 | 7.36 | 7.36 | 6.43 | 6.92 | 6.92 | 4.65% | 26,698 |
| Mar 24, 2026 | 7.15 | 7.15 | 6.22 | 6.62 | 6.62 | -3.15% | 24,225 |
| Mar 19, 2026 | 6.92 | 6.92 | 6.83 | 6.83 | 6.83 | 6.86% | 1,750 |
| Mar 18, 2026 | 7.14 | 7.14 | 6.81 | 6.39 | 6.39 | - | 8 |
| Mar 17, 2026 | 6.15 | 6.84 | 5.96 | 6.39 | 6.39 | 5.06% | 60,389 |
| Mar 16, 2026 | 6.83 | 6.83 | 5.82 | 6.09 | 6.08 | -5.72% | 85,535 |
| Mar 13, 2026 | 6.23 | 6.92 | 6.15 | 6.45 | 6.45 | -2.44% | 17,110 |
| Mar 12, 2026 | 6.58 | 7.08 | 6.58 | 6.62 | 6.62 | -6.52% | 5,345 |