Shaheen Insurance Company Limited (PSX:SHNI)
Pakistan · Delayed Price · Currency is PKR 8.90
-0.30 (-3.26%)
At close: Aug 20, 2026
Shaheen Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 9.39 | 9.39 | 8.75 | 8.90 | 8.90 | -3.26% | 632,953 |
| Aug 19, 2026 | 9.10 | 9.30 | 9.00 | 9.20 | 9.20 | -0.43% | 495,276 |
| Aug 18, 2026 | 9.28 | 9.50 | 9.06 | 9.24 | 9.24 | -3.14% | 387,939 |
| Aug 17, 2026 | 9.75 | 10.05 | 9.40 | 9.54 | 9.54 | -2.65% | 669,645 |
| Aug 13, 2026 | 9.39 | 10.08 | 9.35 | 9.80 | 9.80 | 6.52% | 2,186,749 |
| Aug 12, 2026 | 8.99 | 9.45 | 8.76 | 9.20 | 9.20 | 4.19% | 1,338,945 |
| Aug 11, 2026 | 9.12 | 9.23 | 8.80 | 8.83 | 8.83 | -2.54% | 232,987 |
| Aug 10, 2026 | 8.97 | 9.31 | 8.85 | 9.06 | 9.06 | 2.95% | 507,960 |
| Aug 7, 2026 | 8.76 | 8.96 | 8.75 | 8.80 | 8.80 | -1.12% | 131,149 |
| Aug 6, 2026 | 8.71 | 9.05 | 8.71 | 8.90 | 8.90 | -0.56% | 102,540 |
| Aug 5, 2026 | 8.76 | 9.00 | 8.65 | 8.95 | 8.95 | 2.76% | 205,771 |
| Aug 4, 2026 | 8.99 | 8.99 | 8.60 | 8.71 | 8.71 | -1.14% | 62,385 |
| Aug 3, 2026 | 9.10 | 9.33 | 8.71 | 8.81 | 8.81 | 0.57% | 388,769 |
| Jul 31, 2026 | 9.69 | 10.33 | 8.50 | 8.76 | 8.76 | -6.11% | 3,680,232 |
| Jul 30, 2026 | 9.95 | 9.98 | 9.20 | 9.33 | 9.33 | -6.42% | 489,223 |
| Jul 29, 2026 | 9.90 | 10.30 | 9.34 | 9.97 | 9.97 | 4.18% | 337,395 |
| Jul 28, 2026 | 9.59 | 9.90 | 9.32 | 9.57 | 9.57 | -1.03% | 252,754 |
| Jul 27, 2026 | 9.90 | 9.99 | 9.53 | 9.67 | 9.67 | -0.31% | 503,358 |
| Jul 24, 2026 | 10.27 | 11.15 | 9.65 | 9.70 | 9.70 | -4.53% | 2,189,988 |
| Jul 23, 2026 | 9.19 | 10.16 | 9.00 | 10.16 | 10.16 | 10.92% | 2,811,949 |
| Jul 22, 2026 | 9.99 | 9.99 | 9.03 | 9.16 | 9.16 | -4.58% | 144,635 |
| Jul 21, 2026 | 10.21 | 10.75 | 9.56 | 9.60 | 9.60 | -6.25% | 731,356 |
| Jul 20, 2026 | 10.16 | 10.90 | 10.07 | 10.24 | 10.24 | -5.80% | 978,929 |
| Jul 17, 2026 | 11.45 | 11.55 | 10.57 | 10.87 | 10.87 | 3.52% | 6,493,774 |
| Jul 16, 2026 | 9.49 | 10.50 | 9.05 | 10.50 | 10.50 | 10.53% | 7,462,017 |
| Jul 15, 2026 | 9.39 | 9.80 | 9.06 | 9.50 | 9.50 | 1.28% | 293,486 |
| Jul 14, 2026 | 9.48 | 10.19 | 8.75 | 9.38 | 9.38 | -3.79% | 3,495,568 |
| Jul 13, 2026 | 9.78 | 9.80 | 8.40 | 9.75 | 9.75 | 10.80% | 2,347,753 |
| Jul 10, 2026 | 8.82 | 9.30 | 8.31 | 8.80 | 8.80 | 1.03% | 2,929,071 |
| Jul 9, 2026 | 7.70 | 8.71 | 7.70 | 8.71 | 8.71 | 12.97% | 1,956,744 |
| Jul 8, 2026 | 7.58 | 7.74 | 7.50 | 7.71 | 7.71 | 2.53% | 87,478 |
| Jul 7, 2026 | 7.50 | 7.90 | 7.50 | 7.52 | 7.52 | -1.96% | 18,953 |
| Jul 6, 2026 | 7.48 | 7.70 | 7.48 | 7.67 | 7.67 | 2.54% | 25,226 |
| Jul 3, 2026 | 7.38 | 7.61 | 7.38 | 7.48 | 7.48 | -0.40% | 1,038 |
| Jul 2, 2026 | 7.44 | 7.73 | 7.35 | 7.51 | 7.51 | 0.94% | 11,835 |
| Jul 1, 2026 | 7.44 | 7.80 | 7.40 | 7.44 | 7.44 | - | 3,088 |
| Jun 30, 2026 | 7.48 | 7.49 | 7.12 | 7.44 | 7.44 | - | 4,477 |
| Jun 29, 2026 | 7.59 | 7.60 | 7.31 | 7.44 | 7.44 | -0.40% | 1,552 |
| Jun 24, 2026 | 7.48 | 7.55 | 7.29 | 7.47 | 7.47 | 4.18% | 3,513 |
| Jun 23, 2026 | 7.49 | 7.59 | 7.01 | 7.17 | 7.17 | -4.02% | 140,508 |
| Jun 22, 2026 | 7.67 | 7.70 | 7.46 | 7.47 | 7.47 | 0.40% | 55,481 |
| Jun 19, 2026 | 7.80 | 7.80 | 7.39 | 7.44 | 7.44 | -1.06% | 3,183 |
| Jun 18, 2026 | 7.59 | 7.79 | 7.50 | 7.52 | 7.52 | -1.05% | 71,762 |
| Jun 17, 2026 | 7.35 | 7.70 | 7.35 | 7.60 | 7.60 | 1.33% | 42,653 |
| Jun 16, 2026 | 7.57 | 7.65 | 7.49 | 7.50 | 7.50 | -1.06% | 22,638 |
| Jun 15, 2026 | 7.15 | 7.61 | 7.15 | 7.58 | 7.58 | 5.28% | 56,722 |
| Jun 12, 2026 | 7.31 | 7.39 | 7.00 | 7.20 | 7.20 | -1.64% | 25,823 |
| Jun 11, 2026 | 7.11 | 7.33 | 7.11 | 7.32 | 7.32 | -0.41% | 3,639 |
| Jun 10, 2026 | 7.11 | 7.40 | 7.10 | 7.35 | 7.35 | 0.55% | 1,359 |
| Jun 9, 2026 | 7.34 | 7.34 | 7.12 | 7.31 | 7.31 | 0.27% | 8,533 |