Shaheen Insurance Company Limited (PSX:SHNI)
Pakistan
· Delayed Price · Currency is PKR 9.98
-0.42 (-4.04%)
At close: Dec 5, 2025
Shaheen Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.75 | 10.75 | 9.95 | 9.98 | 9.98 | -4.04% | 21,129 |
| Dec 4, 2025 | 10.40 | 10.43 | 10.05 | 10.40 | 10.40 | 3.90% | 25,928 |
| Dec 3, 2025 | 10.05 | 10.15 | 10.00 | 10.01 | 10.01 | -2.91% | 65,290 |
| Dec 2, 2025 | 10.27 | 10.64 | 10.27 | 10.31 | 10.31 | -1.90% | 168,903 |
| Dec 1, 2025 | 10.44 | 10.56 | 10.00 | 10.51 | 10.51 | 5.10% | 278,050 |
| Nov 28, 2025 | 10.30 | 10.49 | 10.00 | 10.00 | 10.00 | -3.85% | 151,017 |
| Nov 27, 2025 | 10.44 | 10.48 | 10.00 | 10.40 | 10.40 | 2.97% | 210,967 |
| Nov 26, 2025 | 10.36 | 10.50 | 9.72 | 10.10 | 10.10 | -2.51% | 420,155 |
| Nov 25, 2025 | 9.89 | 10.37 | 9.59 | 10.36 | 10.36 | 8.94% | 167,201 |
| Nov 24, 2025 | 9.90 | 10.45 | 9.40 | 9.51 | 9.51 | -4.33% | 173,658 |
| Nov 21, 2025 | 10.50 | 10.50 | 9.80 | 9.94 | 9.94 | -3.87% | 109,402 |
| Nov 20, 2025 | 10.80 | 10.98 | 10.00 | 10.34 | 10.34 | -4.35% | 358,994 |
| Nov 19, 2025 | 10.71 | 11.18 | 10.65 | 10.81 | 10.81 | -2.35% | 94,385 |
| Nov 18, 2025 | 11.40 | 11.40 | 10.90 | 11.07 | 11.07 | -3.23% | 7,504 |
| Nov 17, 2025 | 11.40 | 11.69 | 11.25 | 11.44 | 11.44 | -0.95% | 44,800 |
| Nov 14, 2025 | 12.15 | 12.15 | 11.50 | 11.55 | 11.55 | -1.28% | 28,407 |
| Nov 13, 2025 | 12.32 | 12.32 | 11.60 | 11.70 | 11.70 | -2.50% | 54,312 |
| Nov 12, 2025 | 12.15 | 12.44 | 12.00 | 12.00 | 12.00 | -2.20% | 90,345 |
| Nov 11, 2025 | 12.79 | 13.00 | 12.20 | 12.27 | 12.27 | -2.00% | 315,997 |
| Nov 10, 2025 | 12.67 | 12.98 | 12.00 | 12.52 | 12.52 | 2.62% | 341,440 |
| Nov 7, 2025 | 12.35 | 12.69 | 11.74 | 12.20 | 12.20 | 0.41% | 275,624 |
| Nov 6, 2025 | 11.52 | 12.80 | 11.50 | 12.15 | 12.15 | 4.38% | 1,323,131 |
| Nov 5, 2025 | 11.40 | 12.00 | 11.25 | 11.64 | 11.64 | 4.77% | 1,137,687 |
| Nov 4, 2025 | 11.44 | 11.90 | 11.05 | 11.11 | 11.11 | -0.63% | 833,937 |
| Nov 3, 2025 | 10.58 | 11.25 | 10.30 | 11.18 | 11.18 | 7.71% | 432,918 |
| Oct 31, 2025 | 10.65 | 11.19 | 10.23 | 10.38 | 10.38 | 1.47% | 665,849 |
| Oct 30, 2025 | 10.80 | 10.97 | 10.00 | 10.23 | 10.23 | -2.39% | 216,984 |
| Oct 29, 2025 | 11.14 | 11.14 | 10.26 | 10.48 | 10.48 | -3.32% | 285,108 |
| Oct 28, 2025 | 11.00 | 11.70 | 10.60 | 10.84 | 10.84 | -2.08% | 543,159 |
| Oct 27, 2025 | 11.50 | 11.50 | 10.50 | 11.07 | 11.07 | -2.89% | 176,420 |
| Oct 24, 2025 | 10.80 | 11.61 | 10.47 | 11.40 | 11.40 | 8.06% | 1,287,883 |
| Oct 23, 2025 | 9.60 | 10.55 | 9.60 | 10.55 | 10.55 | 10.47% | 1,251,656 |
| Oct 22, 2025 | 9.67 | 10.14 | 9.00 | 9.55 | 9.55 | 1.17% | 1,147,810 |
| Oct 21, 2025 | 9.32 | 9.65 | 8.56 | 9.44 | 9.44 | 4.66% | 400,197 |
| Oct 20, 2025 | 9.37 | 9.37 | 8.70 | 9.02 | 9.02 | 1.46% | 24,155 |
| Oct 17, 2025 | 9.26 | 9.26 | 8.83 | 8.89 | 8.89 | -1.22% | 5,559 |
| Oct 16, 2025 | 8.90 | 9.30 | 8.90 | 9.00 | 9.00 | 1.12% | 551,482 |
| Oct 15, 2025 | 9.00 | 9.00 | 8.55 | 8.90 | 8.90 | 2.30% | 11,685 |
| Oct 14, 2025 | 8.47 | 8.90 | 8.40 | 8.70 | 8.70 | 0.35% | 9,625 |
| Oct 13, 2025 | 8.55 | 8.99 | 8.51 | 8.67 | 8.67 | -2.58% | 5,238 |
| Oct 10, 2025 | 9.45 | 9.45 | 8.71 | 8.90 | 8.90 | 0.79% | 67,747 |
| Oct 9, 2025 | 9.47 | 9.47 | 8.82 | 8.83 | 8.83 | -2.11% | 76,138 |
| Oct 8, 2025 | 9.00 | 9.39 | 8.91 | 9.02 | 9.02 | 1.58% | 45,076 |
| Oct 7, 2025 | 9.44 | 9.44 | 8.86 | 8.88 | 8.88 | -2.74% | 11,553 |
| Oct 6, 2025 | 9.25 | 9.25 | 8.50 | 9.13 | 9.13 | 1.00% | 37,895 |
| Oct 3, 2025 | 9.03 | 9.05 | 8.81 | 9.04 | 9.04 | 1.01% | 61,244 |
| Oct 2, 2025 | 9.50 | 9.50 | 8.80 | 8.95 | 8.95 | -4.48% | 204,614 |
| Oct 1, 2025 | 9.50 | 9.59 | 9.21 | 9.37 | 9.37 | 1.52% | 71,350 |
| Sep 30, 2025 | 9.39 | 9.50 | 9.11 | 9.23 | 9.23 | -1.70% | 47,935 |
| Sep 29, 2025 | 9.52 | 9.63 | 9.31 | 9.39 | 9.39 | -0.95% | 22,513 |
| Sep 26, 2025 | 9.42 | 9.69 | 9.41 | 9.48 | 9.48 | 0.53% | 9,451 |
| Sep 25, 2025 | 9.74 | 9.74 | 9.40 | 9.43 | 9.43 | - | 53,500 |
| Sep 24, 2025 | 9.69 | 9.69 | 9.20 | 9.43 | 9.43 | -0.74% | 36,091 |
| Sep 23, 2025 | 9.74 | 9.90 | 9.46 | 9.50 | 9.50 | -0.94% | 316,000 |
| Sep 22, 2025 | 9.75 | 9.83 | 9.27 | 9.59 | 9.59 | 0.95% | 109,306 |
| Sep 19, 2025 | 9.78 | 9.78 | 9.30 | 9.50 | 9.50 | 3.60% | 205,458 |
| Sep 18, 2025 | 9.36 | 10.30 | 9.06 | 9.17 | 9.17 | -4.08% | 544,856 |
| Sep 17, 2025 | 9.80 | 9.80 | 9.36 | 9.56 | 9.56 | -0.31% | 98,117 |
| Sep 16, 2025 | 9.70 | 9.90 | 9.50 | 9.59 | 9.59 | -1.44% | 153,230 |
| Sep 15, 2025 | 9.14 | 10.10 | 9.14 | 9.73 | 9.73 | 6.92% | 638,079 |
| Sep 12, 2025 | 9.11 | 9.15 | 9.00 | 9.10 | 9.10 | 1.11% | 414,201 |
| Sep 11, 2025 | 9.20 | 9.20 | 8.91 | 9.00 | 9.00 | 0.45% | 36,961 |
| Sep 10, 2025 | 9.23 | 9.23 | 8.90 | 8.96 | 8.96 | -0.44% | 154,065 |
| Sep 9, 2025 | 9.00 | 9.25 | 8.98 | 9.00 | 9.00 | -0.11% | 48,569 |
| Sep 8, 2025 | 9.32 | 9.32 | 9.00 | 9.01 | 9.01 | -3.33% | 139,786 |
| Sep 5, 2025 | 9.06 | 9.39 | 9.06 | 9.32 | 9.32 | 2.98% | 170,595 |
| Sep 4, 2025 | 9.02 | 9.45 | 9.00 | 9.05 | 9.05 | -0.11% | 223,238 |
| Sep 3, 2025 | 9.69 | 9.69 | 9.01 | 9.06 | 9.06 | 0.22% | 46,900 |
| Sep 2, 2025 | 9.80 | 9.80 | 9.01 | 9.04 | 9.04 | -4.54% | 168,319 |
| Sep 1, 2025 | 9.99 | 9.99 | 9.01 | 9.47 | 9.47 | -0.63% | 124,602 |
| Aug 29, 2025 | 9.99 | 9.99 | 9.52 | 9.53 | 9.53 | -3.54% | 14,741 |
| Aug 28, 2025 | 9.90 | 9.90 | 9.25 | 9.88 | 9.88 | 3.35% | 21,251 |
| Aug 27, 2025 | 9.50 | 10.35 | 9.40 | 9.56 | 9.56 | 2.25% | 292,107 |
| Aug 26, 2025 | 9.80 | 10.50 | 9.00 | 9.35 | 9.35 | -4.10% | 271,933 |
| Aug 25, 2025 | 9.75 | 9.92 | 9.70 | 9.75 | 9.75 | -1.71% | 20,754 |
| Aug 22, 2025 | 10.16 | 10.16 | 9.60 | 9.92 | 9.92 | -0.60% | 30,196 |
| Aug 21, 2025 | 10.24 | 10.24 | 9.19 | 9.98 | 9.98 | 0.60% | 43,111 |
| Aug 20, 2025 | 10.37 | 10.37 | 9.75 | 9.92 | 9.92 | 2.80% | 41,566 |
| Aug 19, 2025 | 9.89 | 10.10 | 9.05 | 9.65 | 9.65 | 0.21% | 120,479 |
| Aug 18, 2025 | 9.70 | 9.81 | 9.14 | 9.63 | 9.63 | 3.55% | 24,471 |
| Aug 15, 2025 | 9.75 | 9.80 | 9.19 | 9.30 | 9.30 | 2.09% | 50,929 |
| Aug 13, 2025 | 9.69 | 9.69 | 9.10 | 9.11 | 9.11 | -1.09% | 75,112 |
| Aug 12, 2025 | 9.35 | 9.64 | 9.06 | 9.21 | 9.21 | -1.50% | 156,848 |
| Aug 11, 2025 | 9.80 | 9.80 | 9.15 | 9.35 | 9.35 | -0.43% | 32,690 |
| Aug 8, 2025 | 10.48 | 10.48 | 9.01 | 9.39 | 9.39 | -6.19% | 67,950 |
| Aug 7, 2025 | 10.01 | 10.45 | 10.00 | 10.01 | 10.01 | -1.67% | 50,480 |
| Aug 6, 2025 | 10.99 | 10.99 | 10.00 | 10.18 | 10.18 | 0.99% | 55,435 |
| Aug 5, 2025 | 10.95 | 10.95 | 10.00 | 10.08 | 10.08 | -4.18% | 170,201 |
| Aug 4, 2025 | 11.00 | 11.00 | 10.41 | 10.52 | 10.52 | -2.50% | 33,019 |
| Aug 1, 2025 | 11.45 | 11.45 | 10.75 | 10.79 | 10.79 | -0.74% | 89,461 |
| Jul 31, 2025 | 11.40 | 11.40 | 10.76 | 10.87 | 10.87 | -1.27% | 191,504 |
| Jul 30, 2025 | 11.49 | 11.49 | 10.85 | 11.01 | 11.01 | -2.39% | 155,983 |
| Jul 29, 2025 | 11.40 | 11.75 | 11.22 | 11.28 | 11.28 | 1.62% | 1,179,987 |
| Jul 28, 2025 | 11.00 | 12.00 | 10.65 | 11.10 | 11.10 | 0.63% | 897,340 |
| Jul 25, 2025 | 11.30 | 11.30 | 10.50 | 11.03 | 11.03 | 0.27% | 582,943 |
| Jul 24, 2025 | 10.65 | 11.33 | 10.31 | 11.00 | 11.00 | 6.18% | 585,143 |
| Jul 23, 2025 | 10.50 | 10.80 | 10.00 | 10.36 | 10.36 | -1.15% | 136,322 |
| Jul 22, 2025 | 9.61 | 10.74 | 9.61 | 10.48 | 10.48 | 5.12% | 183,123 |
| Jul 21, 2025 | 10.50 | 10.50 | 9.61 | 9.97 | 9.97 | -6.65% | 320,636 |
| Jul 18, 2025 | 12.09 | 12.09 | 10.40 | 10.68 | 10.68 | -7.53% | 179,812 |