Shaheen Insurance Company Limited (PSX:SHNI)
Pakistan · Delayed Price · Currency is PKR 7.97
-0.03 (-0.38%)
At close: Nov 2, 2026
Shaheen Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.25 | 8.25 | 7.96 | 7.97 | 7.97 | -0.38% | 4,559 |
| Oct 30, 2026 | 8.49 | 8.49 | 8.00 | 8.00 | 8.00 | -5.66% | 127,499 |
| Oct 29, 2026 | 8.67 | 8.72 | 8.20 | 8.48 | 8.48 | 0.83% | 15,729 |
| Oct 28, 2026 | 8.69 | 8.69 | 8.00 | 8.41 | 8.41 | 3.96% | 164,022 |
| Oct 27, 2026 | 7.61 | 8.42 | 7.61 | 8.09 | 8.09 | 1.12% | 27,422 |
| Oct 26, 2026 | 8.20 | 8.20 | 7.97 | 8.00 | 8.00 | 0.88% | 9,739 |
| Oct 23, 2026 | 8.30 | 8.34 | 7.92 | 7.93 | 7.93 | -1.98% | 1,225 |
| Oct 22, 2026 | 8.00 | 8.25 | 8.00 | 8.09 | 8.09 | 1.00% | 20,540 |
| Oct 21, 2026 | 8.00 | 8.24 | 7.81 | 8.01 | 8.01 | -0.12% | 99,781 |
| Oct 20, 2026 | 8.25 | 8.41 | 8.00 | 8.02 | 8.02 | -1.72% | 168,748 |
| Oct 19, 2026 | 8.88 | 8.88 | 8.01 | 8.16 | 8.16 | -4.56% | 86,270 |
| Oct 16, 2026 | 8.90 | 8.98 | 8.22 | 8.55 | 8.55 | -4.04% | 133,086 |
| Oct 15, 2026 | 8.00 | 9.19 | 8.00 | 8.91 | 8.91 | 8.66% | 392,371 |
| Oct 14, 2026 | 8.30 | 8.64 | 8.16 | 8.20 | 8.20 | -1.20% | 30,085 |
| Oct 13, 2026 | 7.73 | 8.70 | 7.73 | 8.30 | 8.30 | 1.59% | 6,037 |
| Oct 12, 2026 | 8.15 | 8.40 | 8.00 | 8.17 | 8.17 | 2.12% | 22,554 |
| 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 |