Shifa International Hospitals Limited (PSX:SHFA)
Pakistan
· Delayed Price · Currency is PKR 482.11
-7.18 (-1.47%)
At close: Apr 28, 2026
PSX:SHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 499.00 | 499.00 | 478.11 | 482.11 | 482.11 | -1.47% | 30,380 |
| Apr 27, 2026 | 490.25 | 504.00 | 489.00 | 489.29 | 489.29 | -0.07% | 16,968 |
| Apr 24, 2026 | 502.00 | 502.00 | 471.55 | 489.64 | 489.64 | -1.35% | 19,618 |
| Apr 23, 2026 | 506.00 | 506.00 | 495.00 | 496.34 | 496.34 | -1.44% | 14,526 |
| Apr 22, 2026 | 501.99 | 509.99 | 501.00 | 503.57 | 503.57 | -0.28% | 2,608 |
| Apr 21, 2026 | 513.07 | 519.95 | 501.01 | 505.00 | 505.00 | -1.57% | 6,849 |
| Apr 20, 2026 | 514.99 | 515.00 | 490.00 | 513.07 | 513.07 | -0.47% | 23,130 |
| Apr 17, 2026 | 492.99 | 525.00 | 492.99 | 515.50 | 515.50 | 4.31% | 111,181 |
| Apr 16, 2026 | 491.10 | 508.80 | 491.04 | 494.20 | 494.20 | -0.01% | 14,221 |
| Apr 15, 2026 | 489.99 | 500.00 | 482.50 | 494.23 | 494.23 | 2.26% | 99,834 |
| Apr 14, 2026 | 477.11 | 492.75 | 477.11 | 483.29 | 483.29 | 1.44% | 100,481 |
| Apr 13, 2026 | 465.00 | 488.00 | 465.00 | 476.43 | 476.43 | -2.86% | 11,938 |
| Apr 10, 2026 | 495.00 | 500.01 | 486.00 | 490.47 | 490.47 | -0.58% | 112,248 |
| Apr 9, 2026 | 470.00 | 498.99 | 470.00 | 493.32 | 493.32 | 0.27% | 36,673 |
| Apr 8, 2026 | 472.00 | 495.00 | 465.05 | 491.98 | 491.98 | 9.33% | 107,613 |
| Apr 7, 2026 | 455.95 | 455.95 | 445.11 | 450.00 | 450.00 | - | 2,774 |
| Apr 6, 2026 | 452.95 | 454.00 | 445.01 | 449.99 | 449.99 | 2.20% | 7,997 |
| Apr 3, 2026 | 457.99 | 457.99 | 431.00 | 440.31 | 440.31 | - | 3,959 |
| Apr 2, 2026 | 449.95 | 449.95 | 437.00 | 440.32 | 440.32 | -1.91% | 3,825 |
| Apr 1, 2026 | 449.99 | 458.00 | 440.00 | 448.91 | 448.91 | 2.09% | 32,347 |
| Mar 31, 2026 | 440.00 | 440.00 | 435.00 | 439.72 | 439.72 | 1.42% | 2,494 |
| Mar 30, 2026 | 450.00 | 450.00 | 426.00 | 433.55 | 433.55 | -3.82% | 20,547 |
| Mar 27, 2026 | 442.01 | 464.90 | 442.01 | 450.79 | 450.79 | -3.31% | 4,645 |
| Mar 26, 2026 | 470.98 | 470.98 | 451.51 | 466.24 | 466.24 | -1.01% | 2,088 |
| Mar 25, 2026 | 478.99 | 478.99 | 465.00 | 470.98 | 470.98 | 1.38% | 4,496 |
| Mar 24, 2026 | 479.99 | 479.99 | 455.00 | 464.59 | 464.59 | -0.37% | 3,613 |
| Mar 19, 2026 | 480.00 | 480.00 | 451.10 | 466.30 | 466.30 | -2.63% | 32,319 |
| Mar 18, 2026 | 479.70 | 479.99 | 470.00 | 478.88 | 478.88 | 0.99% | 65,340 |
| Mar 17, 2026 | 489.00 | 489.00 | 473.15 | 474.18 | 474.18 | 0.59% | 4,957 |
| Mar 16, 2026 | 479.99 | 479.99 | 470.90 | 471.41 | 471.41 | 0.11% | 933 |
| Mar 13, 2026 | 480.00 | 485.00 | 470.00 | 470.90 | 470.90 | -3.29% | 3,552 |
| Mar 12, 2026 | 483.00 | 487.00 | 471.00 | 486.92 | 486.92 | 1.46% | 5,826 |
| Mar 11, 2026 | 487.00 | 487.00 | 473.00 | 479.93 | 479.93 | 2.11% | 5,864 |
| Mar 10, 2026 | 460.00 | 480.00 | 460.00 | 470.00 | 470.00 | 5.15% | 16,407 |
| Mar 9, 2026 | 471.25 | 471.25 | 424.13 | 446.96 | 446.96 | -5.15% | 16,423 |
| Mar 6, 2026 | 485.00 | 493.50 | 465.05 | 471.25 | 471.25 | -1.86% | 41,842 |
| Mar 5, 2026 | 485.00 | 493.00 | 475.00 | 480.20 | 480.20 | 0.75% | 40,299 |
| Mar 4, 2026 | 475.30 | 500.00 | 470.00 | 476.61 | 476.61 | 0.30% | 5,776 |
| Mar 3, 2026 | 477.00 | 499.00 | 457.00 | 475.18 | 475.18 | -0.58% | 11,198 |
| Mar 2, 2026 | 491.01 | 530.00 | 477.14 | 477.97 | 477.97 | -9.84% | 29,921 |
| Feb 27, 2026 | 550.04 | 550.04 | 525.10 | 530.15 | 530.15 | 0.02% | 2,400 |
| Feb 26, 2026 | 538.00 | 538.00 | 517.00 | 530.04 | 530.04 | 1.28% | 15,734 |
| Feb 25, 2026 | 539.95 | 539.95 | 520.00 | 523.32 | 523.32 | -0.28% | 4,561 |
| Feb 24, 2026 | 549.00 | 549.00 | 505.00 | 524.78 | 524.78 | -1.00% | 9,129 |
| Feb 23, 2026 | 530.00 | 539.00 | 530.00 | 530.06 | 530.06 | -0.02% | 6,995 |
| Feb 20, 2026 | 530.00 | 540.00 | 515.00 | 530.17 | 530.17 | 1.69% | 3,044 |
| Feb 19, 2026 | 535.00 | 536.00 | 516.16 | 521.36 | 521.36 | -3.47% | 3,850 |
| Feb 18, 2026 | 535.00 | 543.00 | 520.56 | 540.09 | 540.09 | 1.50% | 6,001 |
| Feb 17, 2026 | 550.11 | 560.99 | 530.00 | 532.09 | 532.09 | -3.28% | 42,110 |
| Feb 16, 2026 | 563.66 | 564.01 | 550.00 | 550.11 | 550.11 | -2.40% | 5,015 |
| Feb 13, 2026 | 560.00 | 573.90 | 553.01 | 563.66 | 563.66 | -0.94% | 4,532 |
| Feb 12, 2026 | 573.91 | 574.00 | 560.00 | 569.00 | 569.00 | -0.86% | 6,649 |
| Feb 11, 2026 | 567.88 | 575.00 | 560.00 | 573.91 | 573.91 | 1.06% | 4,194 |
| Feb 10, 2026 | 577.99 | 577.99 | 565.00 | 567.88 | 567.88 | -1.23% | 18,174 |
| Feb 9, 2026 | 575.00 | 577.99 | 565.00 | 574.97 | 574.97 | 1.62% | 4,743 |
| Feb 6, 2026 | 582.80 | 582.80 | 564.00 | 565.79 | 565.79 | -2.92% | 21,972 |
| Feb 4, 2026 | 566.00 | 584.99 | 566.00 | 582.80 | 582.80 | 0.48% | 7,810 |
| Feb 3, 2026 | 587.81 | 587.81 | 572.01 | 580.00 | 580.00 | 1.52% | 3,293 |
| Feb 2, 2026 | 582.82 | 582.82 | 570.00 | 571.31 | 571.31 | -1.97% | 8,839 |
| Jan 30, 2026 | 585.00 | 585.99 | 562.05 | 582.82 | 582.82 | 0.67% | 1,994 |
| Jan 29, 2026 | 594.00 | 600.00 | 555.55 | 578.96 | 578.96 | -2.69% | 13,271 |
| Jan 28, 2026 | 590.99 | 596.50 | 590.00 | 594.95 | 594.95 | -0.34% | 14,029 |
| Jan 27, 2026 | 600.00 | 608.00 | 596.38 | 596.96 | 596.96 | -0.90% | 76,781 |
| Jan 26, 2026 | 600.00 | 604.00 | 590.00 | 602.40 | 602.40 | 0.52% | 4,336 |
| Jan 23, 2026 | 597.25 | 605.99 | 592.00 | 599.28 | 599.28 | 0.34% | 2,807 |
| Jan 22, 2026 | 615.00 | 615.00 | 594.01 | 597.25 | 597.25 | -0.49% | 3,738 |
| Jan 21, 2026 | 600.00 | 615.28 | 585.00 | 600.18 | 600.18 | -0.55% | 36,563 |
| Jan 20, 2026 | 581.00 | 607.00 | 581.00 | 603.50 | 603.50 | 3.42% | 57,068 |
| Jan 19, 2026 | 561.98 | 590.00 | 549.00 | 583.57 | 583.57 | 3.84% | 59,721 |
| Jan 16, 2026 | 555.00 | 572.00 | 545.21 | 561.98 | 561.98 | 2.17% | 219,047 |
| Jan 15, 2026 | 550.50 | 554.95 | 549.00 | 550.02 | 550.02 | 0.28% | 5,694 |
| Jan 14, 2026 | 563.03 | 580.00 | 542.00 | 548.47 | 548.47 | -2.89% | 10,679 |
| Jan 13, 2026 | 577.00 | 577.00 | 555.00 | 564.78 | 564.78 | -0.99% | 6,787 |
| Jan 12, 2026 | 560.36 | 579.00 | 560.36 | 570.42 | 570.42 | -0.13% | 5,576 |
| Jan 9, 2026 | 579.00 | 579.01 | 565.00 | 571.14 | 571.14 | 0.20% | 20,825 |
| Jan 8, 2026 | 540.00 | 580.00 | 540.00 | 569.99 | 569.99 | 6.78% | 105,387 |
| Jan 7, 2026 | 535.00 | 545.00 | 520.00 | 533.78 | 533.78 | -0.61% | 12,462 |
| Jan 6, 2026 | 544.80 | 547.95 | 530.00 | 537.04 | 537.04 | -1.42% | 8,476 |
| Jan 5, 2026 | 536.00 | 549.00 | 536.00 | 544.80 | 544.80 | 1.87% | 21,348 |
| Jan 2, 2026 | 532.90 | 540.00 | 525.00 | 534.80 | 534.80 | -0.94% | 71,234 |
| Jan 1, 2026 | 511.63 | 541.41 | 507.00 | 539.90 | 539.90 | 5.51% | 40,414 |
| Dec 31, 2025 | 515.13 | 515.13 | 507.65 | 511.69 | 511.69 | -0.67% | 2,482 |
| Dec 30, 2025 | 505.05 | 518.00 | 505.04 | 515.13 | 515.13 | 0.67% | 3,675 |
| Dec 29, 2025 | 509.99 | 515.00 | 502.00 | 511.71 | 511.71 | 1.13% | 18,211 |
| Dec 26, 2025 | 504.90 | 512.00 | 500.00 | 505.97 | 505.97 | 0.20% | 7,980 |
| Dec 24, 2025 | 505.99 | 508.69 | 501.00 | 504.95 | 504.95 | 0.07% | 14,112 |
| Dec 23, 2025 | 509.89 | 509.89 | 500.02 | 504.60 | 504.60 | -0.08% | 3,618 |
| Dec 22, 2025 | 511.90 | 511.90 | 504.00 | 505.02 | 505.02 | -0.46% | 19,282 |
| Dec 19, 2025 | 510.00 | 514.00 | 505.00 | 507.37 | 507.37 | -0.41% | 23,718 |
| Dec 18, 2025 | 512.00 | 525.00 | 508.00 | 509.44 | 509.44 | -0.56% | 17,108 |
| Dec 17, 2025 | 518.99 | 520.00 | 505.00 | 512.29 | 512.29 | -0.78% | 93,077 |
| Dec 16, 2025 | 525.00 | 525.00 | 511.25 | 516.31 | 516.31 | -0.26% | 10,071 |
| Dec 15, 2025 | 516.10 | 519.99 | 510.00 | 517.67 | 517.67 | 0.52% | 12,835 |
| Dec 12, 2025 | 522.00 | 529.95 | 515.00 | 515.00 | 515.00 | -1.23% | 24,362 |
| Dec 11, 2025 | 524.00 | 529.95 | 520.00 | 521.41 | 521.41 | -0.38% | 5,569 |
| Dec 10, 2025 | 534.98 | 534.98 | 521.00 | 523.39 | 523.39 | -1.04% | 5,556 |
| Dec 9, 2025 | 535.00 | 539.80 | 520.00 | 528.88 | 528.88 | -0.52% | 4,357 |
| Dec 8, 2025 | 527.91 | 542.00 | 525.00 | 531.65 | 531.65 | 0.71% | 81,587 |
| Dec 5, 2025 | 512.00 | 533.30 | 512.00 | 527.91 | 527.91 | 3.31% | 156,755 |
| Dec 4, 2025 | 511.05 | 514.00 | 500.00 | 511.00 | 511.00 | 0.08% | 6,548 |