Shaheen Insurance Company Limited (PSX:SHNI)
Pakistan
· Delayed Price · Currency is PKR 7.78
-0.47 (-5.70%)
At close: Mar 6, 2026
Shaheen Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.00 | 8.45 | 7.50 | 7.78 | 7.78 | -5.70% | 15,474 |
| Mar 5, 2026 | 8.44 | 8.44 | 7.55 | 8.25 | 8.25 | 9.85% | 13,064 |
| Mar 4, 2026 | 7.52 | 8.69 | 7.51 | 7.51 | 7.51 | -6.01% | 5,003 |
| Mar 3, 2026 | 8.40 | 8.40 | 7.65 | 7.99 | 7.99 | -4.88% | 25,544 |
| Mar 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -10.64% | 10,845 |
| Feb 27, 2026 | 9.47 | 10.00 | 9.40 | 9.40 | 9.40 | -1.05% | 3,210 |
| Feb 26, 2026 | 9.34 | 10.35 | 9.00 | 9.50 | 9.50 | 0.53% | 11,025 |
| Feb 25, 2026 | 9.00 | 9.46 | 9.00 | 9.45 | 9.45 | -0.53% | 1,800 |
| Feb 24, 2026 | 9.06 | 9.93 | 9.06 | 9.50 | 9.50 | - | 81 |
| Feb 23, 2026 | 10.04 | 10.04 | 10.04 | 9.50 | 9.50 | - | 1 |
| Feb 20, 2026 | 9.51 | 9.99 | 9.50 | 9.50 | 9.50 | -5.47% | 5,001 |
| Feb 19, 2026 | 10.01 | 10.01 | 10.01 | 10.05 | 10.05 | - | 1 |
| Feb 18, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 25,000 |
| Feb 17, 2026 | 9.35 | 10.19 | 9.35 | 10.00 | 10.00 | -0.50% | 1,206 |
| Feb 16, 2026 | 10.68 | 10.68 | 10.05 | 10.05 | 10.05 | -2.24% | 1,502 |
| Feb 13, 2026 | 10.82 | 10.82 | 9.55 | 10.28 | 10.28 | 3.21% | 7,699 |
| Feb 12, 2026 | 10.38 | 10.44 | 9.60 | 9.96 | 9.96 | -0.50% | 17,227 |
| Feb 11, 2026 | 9.50 | 10.45 | 9.50 | 10.01 | 10.01 | 3.20% | 6,575 |
| Feb 10, 2026 | 9.51 | 10.35 | 9.51 | 9.70 | 9.70 | -1.52% | 20,028 |
| Feb 9, 2026 | 9.69 | 10.00 | 9.11 | 9.85 | 9.85 | -1.50% | 35,326 |
| Feb 6, 2026 | 9.96 | 10.00 | 9.82 | 10.00 | 10.00 | - | 909 |
| Feb 4, 2026 | 10.39 | 10.39 | 10.39 | 10.00 | 10.00 | - | 110 |
| Feb 3, 2026 | 10.14 | 10.50 | 10.00 | 10.00 | 10.00 | -1.48% | 152,610 |
| Feb 2, 2026 | 10.00 | 10.15 | 9.71 | 10.15 | 10.15 | 0.40% | 6,602 |
| Jan 30, 2026 | 10.20 | 10.20 | 10.10 | 10.11 | 10.11 | 1.10% | 25,148 |
| Jan 29, 2026 | 10.48 | 10.48 | 9.81 | 10.00 | 10.00 | -3.85% | 211,464 |
| Jan 28, 2026 | 10.45 | 10.46 | 10.35 | 10.40 | 10.40 | 1.96% | 22,120 |
| Jan 27, 2026 | 10.10 | 10.45 | 10.00 | 10.20 | 10.20 | 1.90% | 101,313 |
| Jan 26, 2026 | 10.63 | 10.63 | 10.00 | 10.01 | 10.01 | -6.45% | 98,752 |
| Jan 23, 2026 | 10.28 | 10.70 | 10.28 | 10.70 | 10.70 | 1.61% | 12,025 |
| Jan 22, 2026 | 10.04 | 10.61 | 10.04 | 10.53 | 10.53 | 0.38% | 34,252 |
| Jan 21, 2026 | 10.81 | 10.81 | 10.02 | 10.49 | 10.49 | 0.29% | 43,077 |
| Jan 20, 2026 | 10.90 | 10.90 | 10.33 | 10.46 | 10.46 | -3.06% | 11,051 |
| Jan 19, 2026 | 10.89 | 10.89 | 10.55 | 10.79 | 10.79 | 0.09% | 13,037 |
| Jan 16, 2026 | 10.89 | 10.89 | 10.60 | 10.78 | 10.78 | 2.67% | 501 |
| Jan 15, 2026 | 10.50 | 10.79 | 10.15 | 10.50 | 10.50 | 0.10% | 172,052 |
| Jan 14, 2026 | 10.85 | 10.85 | 10.15 | 10.49 | 10.49 | 0.29% | 33,209 |
| Jan 13, 2026 | 10.99 | 10.99 | 10.31 | 10.46 | 10.46 | -0.38% | 4,930 |
| Jan 12, 2026 | 11.00 | 11.00 | 10.45 | 10.50 | 10.50 | -3.49% | 63,237 |
| Jan 9, 2026 | 11.50 | 11.50 | 10.85 | 10.88 | 10.88 | 1.40% | 33,600 |
| Jan 8, 2026 | 11.00 | 11.15 | 10.73 | 10.73 | 10.73 | -2.45% | 4,000 |
| Jan 7, 2026 | 11.20 | 11.20 | 10.85 | 11.00 | 11.00 | 0.92% | 34,782 |
| Jan 6, 2026 | 11.50 | 11.50 | 10.60 | 10.90 | 10.90 | 2.16% | 150,663 |
| Jan 5, 2026 | 10.30 | 11.07 | 10.30 | 10.67 | 10.67 | 6.06% | 475,014 |
| Jan 2, 2026 | 10.00 | 10.40 | 10.00 | 10.06 | 10.06 | -2.24% | 44,387 |
| Jan 1, 2026 | 9.99 | 10.35 | 9.99 | 10.29 | 10.29 | 0.39% | 20,617 |
| Dec 31, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 2.50% | 35,017 |
| Dec 30, 2025 | 10.30 | 10.30 | 9.79 | 10.00 | 10.00 | 1.21% | 28,467 |
| Dec 29, 2025 | 10.20 | 10.20 | 9.88 | 9.88 | 9.88 | -1.20% | 9,000 |
| Dec 26, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | -0.30% | 56,578 |
| Dec 24, 2025 | 10.00 | 10.05 | 9.82 | 10.03 | 10.03 | 0.30% | 29,643 |
| Dec 23, 2025 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | - | 14,451 |
| Dec 22, 2025 | 9.99 | 10.25 | 9.99 | 10.00 | 10.00 | 0.10% | 3,133 |
| Dec 19, 2025 | 10.00 | 10.24 | 9.55 | 9.99 | 9.99 | -0.10% | 10,315 |
| Dec 18, 2025 | 10.28 | 10.28 | 9.95 | 10.00 | 10.00 | 0.81% | 34,047 |
| Dec 17, 2025 | 10.22 | 10.30 | 9.80 | 9.92 | 9.92 | -1.20% | 42,652 |
| Dec 16, 2025 | 10.35 | 10.35 | 9.86 | 10.04 | 10.04 | -2.90% | 44,010 |
| Dec 15, 2025 | 10.00 | 10.40 | 9.85 | 10.34 | 10.34 | 2.99% | 45,202 |
| Dec 12, 2025 | 10.39 | 10.39 | 10.00 | 10.04 | 10.04 | -2.05% | 140,416 |
| Dec 11, 2025 | 10.00 | 10.40 | 9.90 | 10.25 | 10.25 | 2.50% | 7,857 |
| Dec 10, 2025 | 10.00 | 10.00 | 9.60 | 10.00 | 10.00 | 1.83% | 74,957 |
| Dec 9, 2025 | 9.71 | 10.00 | 9.71 | 9.82 | 9.82 | -1.80% | 42,478 |
| Dec 8, 2025 | 10.34 | 10.40 | 9.90 | 10.00 | 10.00 | 0.20% | 41,608 |
| 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 |