Shaheen Insurance Company Limited (PSX:SHNI)
Pakistan · Delayed Price · Currency is PKR 8.00
0.00 (0.00%)
At close: Oct 9, 2026
Shaheen Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.12 | 8.14 | 7.85 | 8.00 | 8.00 | - | 15,925 |
| Oct 8, 2026 | 8.00 | 8.15 | 7.75 | 8.00 | 8.00 | -0.99% | 89,181 |
| Oct 7, 2026 | 8.00 | 8.14 | 7.92 | 8.08 | 8.08 | 3.46% | 45,167 |
| Oct 6, 2026 | 8.15 | 8.15 | 7.75 | 7.81 | 7.81 | -1.14% | 121,173 |
| Oct 5, 2026 | 7.95 | 7.95 | 7.80 | 7.90 | 7.90 | -1.25% | 53,276 |
| Oct 2, 2026 | 7.90 | 8.19 | 7.75 | 8.00 | 8.00 | 1.27% | 66,559 |
| Oct 1, 2026 | 7.90 | 8.04 | 7.80 | 7.90 | 7.90 | -1.86% | 12,649 |
| Sep 30, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 8,240 |
| Sep 29, 2026 | 7.99 | 8.10 | 7.91 | 8.00 | 8.00 | 1.39% | 9,976 |
| Sep 28, 2026 | 8.20 | 8.20 | 7.80 | 7.89 | 7.89 | -1.38% | 18,538 |
| Sep 25, 2026 | 7.98 | 8.30 | 7.89 | 8.00 | 8.00 | 0.25% | 58,492 |
| Sep 24, 2026 | 8.48 | 8.48 | 7.81 | 7.98 | 7.98 | -2.21% | 37,168 |
| Sep 23, 2026 | 8.00 | 8.40 | 8.00 | 8.16 | 8.16 | 2.00% | 63,755 |
| Sep 22, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -0.87% | 25,201 |
| Sep 21, 2026 | 8.34 | 8.34 | 8.00 | 8.07 | 8.07 | 0.75% | 18,082 |
| Sep 18, 2026 | 8.20 | 8.39 | 7.84 | 8.01 | 8.01 | -1.23% | 77,774 |
| Sep 17, 2026 | 8.00 | 8.20 | 7.91 | 8.11 | 8.11 | 2.01% | 17,901 |
| Sep 16, 2026 | 8.00 | 8.00 | 7.81 | 7.95 | 7.95 | -0.62% | 20,801 |
| Sep 15, 2026 | 8.20 | 8.20 | 7.83 | 8.00 | 8.00 | -0.62% | 113,856 |
| Sep 14, 2026 | 8.01 | 8.26 | 7.75 | 8.05 | 8.05 | 0.50% | 23,306 |
| Sep 11, 2026 | 7.67 | 8.44 | 7.67 | 8.01 | 8.01 | 0.12% | 91,536 |
| Sep 10, 2026 | 8.30 | 8.30 | 7.81 | 8.00 | 8.00 | -3.61% | 127,322 |
| Sep 9, 2026 | 8.23 | 8.50 | 8.00 | 8.30 | 8.30 | -0.24% | 223,399 |
| Sep 8, 2026 | 8.60 | 8.60 | 8.29 | 8.32 | 8.32 | -2.46% | 66,486 |
| Sep 7, 2026 | 8.41 | 8.78 | 8.25 | 8.53 | 8.53 | 0.83% | 79,125 |
| Sep 4, 2026 | 8.41 | 8.70 | 8.39 | 8.46 | 8.46 | -0.35% | 36,928 |
| Sep 3, 2026 | 8.89 | 8.89 | 8.48 | 8.49 | 8.49 | -0.82% | 207,655 |
| Sep 2, 2026 | 8.61 | 8.80 | 8.51 | 8.56 | 8.56 | -1.04% | 127,050 |
| Sep 1, 2026 | 8.97 | 8.97 | 8.56 | 8.65 | 8.65 | -0.69% | 54,529 |
| Aug 31, 2026 | 8.75 | 8.90 | 8.52 | 8.71 | 8.71 | -0.91% | 51,935 |
| Aug 28, 2026 | 8.88 | 9.07 | 8.75 | 8.79 | 8.79 | 0.23% | 201,249 |
| Aug 27, 2026 | 9.07 | 9.34 | 8.74 | 8.77 | 8.77 | -1.90% | 471,846 |
| Aug 25, 2026 | 9.46 | 9.53 | 8.86 | 8.94 | 8.94 | -1.76% | 705,306 |
| Aug 24, 2026 | 9.27 | 9.49 | 9.08 | 9.10 | 9.10 | -1.83% | 54,736 |
| Aug 21, 2026 | 9.28 | 9.71 | 9.00 | 9.27 | 9.27 | 4.16% | 1,728,640 |
| 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 |