Shaheen Insurance Company Limited (PSX:SHNI)
Pakistan
· Delayed Price · Currency is PKR 7.58
-0.45 (-5.60%)
At close: Apr 28, 2026
Shaheen Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.60 | 8.20 | 7.45 | 8.03 | 8.03 | 8.37% | 413,471 |
| Apr 24, 2026 | 7.70 | 7.80 | 7.00 | 7.41 | 7.41 | -0.80% | 67,225 |
| Apr 23, 2026 | 7.21 | 7.85 | 7.15 | 7.47 | 7.47 | -0.27% | 32,685 |
| Apr 22, 2026 | 7.44 | 7.79 | 7.30 | 7.49 | 7.49 | - | 35,282 |
| Apr 21, 2026 | 7.50 | 7.60 | 7.42 | 7.49 | 7.49 | 0.67% | 29,625 |
| Apr 20, 2026 | 7.70 | 7.85 | 7.39 | 7.44 | 7.44 | -2.49% | 206,510 |
| Apr 17, 2026 | 7.35 | 7.83 | 7.16 | 7.63 | 7.63 | 3.81% | 122,995 |
| Apr 16, 2026 | 7.40 | 7.53 | 7.29 | 7.35 | 7.35 | 3.52% | 64,109 |
| Apr 15, 2026 | 7.01 | 7.40 | 7.01 | 7.10 | 7.10 | 1.28% | 181,790 |
| Apr 14, 2026 | 7.39 | 7.39 | 6.80 | 7.01 | 7.01 | 0.57% | 138,692 |
| Apr 13, 2026 | 7.00 | 7.28 | 6.94 | 6.97 | 6.97 | -4.91% | 187,312 |
| Apr 10, 2026 | 7.40 | 7.45 | 7.10 | 7.33 | 7.33 | -1.21% | 26,498 |
| Apr 9, 2026 | 7.20 | 7.50 | 7.15 | 7.42 | 7.42 | -1.59% | 7,161 |
| Apr 8, 2026 | 7.50 | 7.60 | 7.06 | 7.54 | 7.54 | 7.41% | 168,114 |
| Apr 7, 2026 | 7.10 | 7.50 | 6.90 | 7.02 | 7.02 | 1.18% | 73,183 |
| Apr 6, 2026 | 6.82 | 7.08 | 6.82 | 6.94 | 6.94 | -0.12% | 812,688 |
| Apr 3, 2026 | 6.93 | 7.10 | 6.70 | 6.95 | 6.95 | -2.06% | 514,981 |
| Apr 2, 2026 | 7.45 | 7.45 | 6.92 | 7.09 | 7.09 | -3.46% | 107,465 |
| Apr 1, 2026 | 7.88 | 7.88 | 7.20 | 7.35 | 7.35 | -0.11% | 831,976 |
| Mar 31, 2026 | 6.92 | 7.35 | 6.85 | 7.35 | 7.35 | 11.68% | 198,361 |
| Mar 30, 2026 | 7.46 | 7.46 | 6.55 | 6.59 | 6.58 | -9.89% | 23,550 |
| Mar 27, 2026 | 7.49 | 7.49 | 6.92 | 7.31 | 7.31 | - | 35,235 |
| Mar 26, 2026 | 7.54 | 7.54 | 6.78 | 7.31 | 7.31 | 5.56% | 3,932 |
| Mar 25, 2026 | 7.36 | 7.36 | 6.43 | 6.92 | 6.92 | 4.66% | 26,699 |
| Mar 24, 2026 | 7.15 | 7.15 | 6.22 | 6.62 | 6.62 | -3.16% | 24,226 |
| Mar 19, 2026 | 6.92 | 6.92 | 6.83 | 6.83 | 6.83 | 6.87% | 1,751 |
| Mar 18, 2026 | 7.14 | 7.14 | 6.81 | 6.39 | 6.39 | - | 9 |
| Mar 17, 2026 | 6.15 | 6.84 | 5.96 | 6.39 | 6.39 | 5.05% | 60,390 |
| Mar 16, 2026 | 6.83 | 6.83 | 5.82 | 6.09 | 6.08 | -5.72% | 85,536 |
| Mar 13, 2026 | 6.23 | 6.92 | 6.15 | 6.45 | 6.45 | -2.43% | 17,111 |
| Mar 12, 2026 | 6.58 | 7.08 | 6.58 | 6.62 | 6.62 | -6.53% | 5,346 |
| Mar 11, 2026 | 6.92 | 7.45 | 6.15 | 7.08 | 7.08 | 5.50% | 582,737 |
| Mar 10, 2026 | 5.98 | 6.75 | 5.98 | 6.71 | 6.71 | 12.08% | 33,359 |
| Mar 9, 2026 | 6.73 | 6.75 | 5.24 | 5.99 | 5.98 | - | 384 |
| Mar 6, 2026 | 6.15 | 6.50 | 5.77 | 5.99 | 5.98 | -5.69% | 20,116 |
| Mar 5, 2026 | 6.49 | 6.49 | 5.81 | 6.35 | 6.35 | 9.85% | 16,983 |
| Mar 4, 2026 | 5.79 | 6.69 | 5.78 | 5.78 | 5.78 | -6.00% | 6,503 |
| Mar 3, 2026 | 6.46 | 6.46 | 5.89 | 6.15 | 6.15 | -4.89% | 33,207 |
| Mar 2, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -10.63% | 14,098 |
| Feb 27, 2026 | 7.29 | 7.69 | 7.23 | 7.23 | 7.23 | -1.05% | 4,173 |
| Feb 26, 2026 | 7.19 | 7.96 | 6.92 | 7.31 | 7.31 | 0.54% | 14,332 |
| Feb 25, 2026 | 6.92 | 7.28 | 6.92 | 7.27 | 7.27 | -0.53% | 2,340 |
| Feb 24, 2026 | 6.97 | 7.64 | 6.97 | 7.31 | 7.31 | - | 105 |
| Feb 23, 2026 | 7.72 | 7.72 | 7.72 | 7.31 | 7.31 | - | 1 |
| Feb 20, 2026 | 7.32 | 7.69 | 7.31 | 7.31 | 7.31 | -5.47% | 6,501 |
| Feb 19, 2026 | 7.70 | 7.70 | 7.70 | 7.73 | 7.73 | - | 1 |
| Feb 18, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.51% | 32,500 |
| Feb 17, 2026 | 7.19 | 7.84 | 7.19 | 7.69 | 7.69 | -0.50% | 1,567 |
| Feb 16, 2026 | 8.22 | 8.22 | 7.73 | 7.73 | 7.73 | -2.24% | 1,952 |
| Feb 13, 2026 | 8.32 | 8.32 | 7.35 | 7.91 | 7.91 | 3.21% | 10,008 |
| Feb 12, 2026 | 7.99 | 8.03 | 7.39 | 7.66 | 7.66 | -0.49% | 22,395 |
| Feb 11, 2026 | 7.31 | 8.04 | 7.31 | 7.70 | 7.70 | 3.19% | 8,547 |
| Feb 10, 2026 | 7.32 | 7.96 | 7.32 | 7.46 | 7.46 | -1.52% | 26,036 |
| Feb 9, 2026 | 7.45 | 7.69 | 7.01 | 7.58 | 7.58 | -1.50% | 45,923 |
| Feb 6, 2026 | 7.66 | 7.69 | 7.55 | 7.69 | 7.69 | - | 1,181 |
| Feb 4, 2026 | 7.99 | 7.99 | 7.99 | 7.69 | 7.69 | - | 143 |
| Feb 3, 2026 | 7.80 | 8.08 | 7.69 | 7.69 | 7.69 | -1.49% | 198,393 |
| Feb 2, 2026 | 7.69 | 7.81 | 7.47 | 7.81 | 7.81 | 0.40% | 8,582 |
| Jan 30, 2026 | 7.85 | 7.85 | 7.77 | 7.78 | 7.78 | 1.11% | 32,692 |
| Jan 29, 2026 | 8.06 | 8.06 | 7.55 | 7.69 | 7.69 | -3.85% | 274,903 |
| Jan 28, 2026 | 8.04 | 8.05 | 7.96 | 8.00 | 8.00 | 1.96% | 28,756 |
| Jan 27, 2026 | 7.77 | 8.04 | 7.69 | 7.85 | 7.85 | 1.90% | 131,707 |
| Jan 26, 2026 | 8.18 | 8.18 | 7.69 | 7.70 | 7.70 | -6.45% | 128,377 |
| Jan 23, 2026 | 7.91 | 8.23 | 7.91 | 8.23 | 8.23 | 1.62% | 15,632 |
| Jan 22, 2026 | 7.72 | 8.16 | 7.72 | 8.10 | 8.10 | 0.38% | 44,527 |
| Jan 21, 2026 | 8.32 | 8.32 | 7.71 | 8.07 | 8.07 | 0.29% | 56,000 |
| Jan 20, 2026 | 8.39 | 8.39 | 7.95 | 8.05 | 8.05 | -3.06% | 14,366 |
| Jan 19, 2026 | 8.38 | 8.38 | 8.12 | 8.30 | 8.30 | 0.10% | 16,948 |
| Jan 16, 2026 | 8.38 | 8.38 | 8.15 | 8.29 | 8.29 | 2.66% | 651 |
| Jan 15, 2026 | 8.08 | 8.30 | 7.81 | 8.08 | 8.08 | 0.10% | 223,667 |
| Jan 14, 2026 | 8.35 | 8.35 | 7.81 | 8.07 | 8.07 | 0.29% | 43,171 |
| Jan 13, 2026 | 8.45 | 8.45 | 7.93 | 8.05 | 8.05 | -0.38% | 6,409 |
| Jan 12, 2026 | 8.46 | 8.46 | 8.04 | 8.08 | 8.08 | -3.49% | 82,208 |
| Jan 9, 2026 | 8.85 | 8.85 | 8.35 | 8.37 | 8.37 | 1.39% | 43,680 |
| Jan 8, 2026 | 8.46 | 8.58 | 8.25 | 8.25 | 8.25 | -2.46% | 5,200 |
| Jan 7, 2026 | 8.62 | 8.62 | 8.35 | 8.46 | 8.46 | 0.92% | 45,216 |
| Jan 6, 2026 | 8.85 | 8.85 | 8.15 | 8.39 | 8.38 | 2.16% | 195,862 |
| Jan 5, 2026 | 7.92 | 8.52 | 7.92 | 8.21 | 8.21 | 6.07% | 617,518 |
| Jan 2, 2026 | 7.69 | 8.00 | 7.69 | 7.74 | 7.74 | -2.24% | 57,703 |
| Jan 1, 2026 | 7.69 | 7.96 | 7.69 | 7.92 | 7.92 | 0.38% | 26,802 |
| Dec 31, 2025 | 7.85 | 7.89 | 7.85 | 7.89 | 7.88 | 2.51% | 45,522 |
| Dec 30, 2025 | 7.92 | 7.92 | 7.53 | 7.69 | 7.69 | 1.21% | 37,007 |
| Dec 29, 2025 | 7.85 | 7.85 | 7.60 | 7.60 | 7.60 | -1.20% | 11,700 |
| Dec 26, 2025 | 7.69 | 7.70 | 7.69 | 7.69 | 7.69 | -0.30% | 73,551 |
| Dec 24, 2025 | 7.69 | 7.73 | 7.55 | 7.72 | 7.72 | 0.30% | 38,535 |
| Dec 23, 2025 | 7.89 | 7.89 | 7.69 | 7.69 | 7.69 | - | 18,786 |
| Dec 22, 2025 | 7.69 | 7.89 | 7.69 | 7.69 | 7.69 | 0.09% | 4,072 |
| Dec 19, 2025 | 7.69 | 7.88 | 7.35 | 7.69 | 7.68 | -0.09% | 13,409 |
| Dec 18, 2025 | 7.91 | 7.91 | 7.65 | 7.69 | 7.69 | 0.80% | 44,261 |
| Dec 17, 2025 | 7.86 | 7.92 | 7.54 | 7.63 | 7.63 | -1.19% | 55,447 |
| Dec 16, 2025 | 7.96 | 7.96 | 7.59 | 7.72 | 7.72 | -2.90% | 57,213 |
| Dec 15, 2025 | 7.69 | 8.00 | 7.58 | 7.95 | 7.95 | 2.99% | 58,762 |
| Dec 12, 2025 | 7.99 | 7.99 | 7.69 | 7.72 | 7.72 | -2.05% | 182,540 |
| Dec 11, 2025 | 7.69 | 8.00 | 7.62 | 7.89 | 7.88 | 2.51% | 10,214 |
| Dec 10, 2025 | 7.69 | 7.69 | 7.39 | 7.69 | 7.69 | 1.83% | 97,444 |
| Dec 9, 2025 | 7.47 | 7.69 | 7.47 | 7.55 | 7.55 | -1.79% | 55,221 |
| Dec 8, 2025 | 7.95 | 8.00 | 7.62 | 7.69 | 7.69 | 0.20% | 54,090 |
| Dec 5, 2025 | 8.27 | 8.27 | 7.65 | 7.68 | 7.68 | -4.04% | 27,467 |
| Dec 4, 2025 | 8.00 | 8.02 | 7.73 | 8.00 | 8.00 | 3.90% | 33,706 |
| Dec 3, 2025 | 7.73 | 7.81 | 7.69 | 7.70 | 7.70 | -2.91% | 84,877 |