SUPER
WAITLIST
  1. Home
  2. Stocks
  3. SHFA
  4. History

SHFA · MISCELLANEOUS

SHFA share price history Shifa International Hospitals Limited

Shifa International Hospitals Limited (SHFA) has 2,287 daily sessions on file, from 16 Sep 2016 to 13 Nov 2026. The last close was Rs 446.16. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
16 Sep 2016close Rs 330.10
Last session
13 Nov 2026close Rs 446.16
Sessions on file
2,287123 months
Highest close
Rs 603.5020 Jan 2026
Lowest close
Rs 103.0724 Feb 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SHFA month-end close

782564346112026-112016-092021-10SHFA month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026446.16446.16422.14119,0629
Oct 2026432.80449.43432.80111,84522
Sep 2026441.34480.39428.12316,20622
Aug 2026484.61519.03481.47648,52019
Jul 2026520.84543.69504.28662,77523
Jun 2026505.49541.06470.36762,41620
May 2026482.32493.74469.46142,01317
Apr 2026474.72515.50440.31780,16622
Mar 2026439.72486.92433.55318,54020
Feb 2026530.15582.80521.36179,04519
Jan 2026582.82603.50533.78798,23722
Dec 2025511.69531.65504.60537,22122
Nov 2025519.97521.00490.69680,69520
Oct 2025521.61551.65505.45493,56423
Sep 2025543.89575.19515.86613,45622
Aug 2025580.74595.90530.53644,39120
Jul 2025533.79576.35475.001,108,29123
Jun 2025475.13500.35438.97783,90319
May 2025443.12458.85382.89551,71020
Apr 2025399.00483.40399.00327,44820
Mar 2025480.04484.82431.01461,59919
Feb 2025460.09510.62419.44993,25919
Jan 2025439.64439.64360.001,736,68123
Dec 2024396.41430.90360.743,079,75121
Nov 2024395.77399.45311.182,559,09021
Oct 2024313.96313.96178.512,110,01923
Sep 2024176.98183.37126.943,913,57420
Aug 2024128.71138.48128.40411,26721
Jul 2024137.31147.98137.31195,09821
Jun 2024146.61149.97136.21269,50517
May 2024143.10150.76128.97722,07921
Apr 2024132.93139.97131.74190,41818
Mar 2024138.02139.42131.73135,10021
Feb 2024140.00140.00130.0049,40015
Jan 2024137.33144.20136.68279,50019
Dec 2023140.27151.99136.31604,60020
Nov 2023137.99140.45116.971,199,70021
Oct 2023117.39124.76115.001,501,30022
Sep 2023116.78125.47115.04276,40020
Aug 2023123.00130.50122.74626,20016
Jul 2023131.00135.64122.00552,10019
Jun 2023122.49124.33114.00251,90018
May 2023120.00127.01120.00862,60020
Apr 2023122.62123.00115.78156,30016
Mar 2023118.98119.00106.017,342,30022
Feb 2023106.84120.53103.07624,80020
Jan 2023108.41123.31105.24943,80022
Dec 2022107.10130.30104.70768,80022
Nov 2022128.50144.96128.34228,40021
Oct 2022141.89153.28135.62121,90020
Sep 2022153.39175.03146.42388,70020
Aug 2022173.54182.40170.97194,50017
Jul 2022174.40180.00172.7488,30017
Jun 2022179.14183.31176.37196,30021
May 2022178.28182.40176.06136,10018
Apr 2022180.28202.94180.28195,70017
Mar 2022193.00195.50181.0683,60017
Feb 2022187.85193.34180.001,043,50017
Jan 2022177.84191.25176.48171,70021
Dec 2021189.43194.94175.55377,80023
Nov 2021196.77210.28189.001,065,60022
Oct 2021188.85193.39167.821,481,50020
Sep 2021192.44216.78192.34253,70021
Aug 2021215.83226.12207.9470,60013
Jul 2021217.50223.09213.34886,50019
Jun 2021219.15235.60212.161,588,80022
May 2021218.20222.02197.71512,60015
Apr 2021197.96197.96187.12661,20022
Mar 2021198.54219.65198.54280,80022
Feb 2021227.06243.95222.911,532,20019
Jan 2021232.35251.70199.711,780,00021
Dec 2020199.99208.55199.99802,60022
Nov 2020197.75220.49196.76950,40021
Oct 2020217.09236.44216.76450,90021
Sep 2020222.76268.22222.76600,00022
Aug 2020255.81266.29234.70429,60020
Jul 2020264.05279.00236.461,953,90022
Jun 2020233.36234.00214.00979,40022
May 2020237.00248.11235.6666,90016
Apr 2020249.06249.06201.11252,50022
Mar 2020202.00298.00201.6184,90015
Feb 2020299.99299.99283.1654,10014
Jan 2020300.00345.00288.45631,00018
Dec 2019334.88336.87224.981,495,60020
Nov 2019222.00245.00210.94108,40016
Oct 2019215.00229.00213.5721,20015
Sep 2019224.89224.89186.2221,40013
Aug 2019180.19195.90179.4614,80012
Jul 2019180.49219.64180.4947,20012
Jun 2019219.80233.74217.6837,40012
May 2019233.23234.90227.9919,6005
Apr 2019232.00249.47225.1164,90013
Mar 2019246.26246.26200.30336,10020
Feb 2019211.95222.18200.0099,80016
Jan 2019228.00228.00208.4250,40017
Dec 2018206.42221.57197.23360,50020
Nov 2018206.82264.99206.82235,00017
Oct 2018267.49288.49267.4877,20016
Sep 2018273.95273.95258.9922,3005
Aug 2018264.09264.09245.3335,30012
Jul 2018245.00256.50233.8214,20011
Jun 2018270.00282.48245.31110,00012
May 2018238.64289.72224.4333,30017
Apr 2018283.80303.63281.9434,00016
Mar 2018289.00299.95275.0025,00014
Feb 2018305.50310.66290.7320,5009
Jan 2018309.50328.24297.64319,60018
Dec 2017300.00300.00239.98282,00016
Nov 2017250.00255.00219.94179,40021
Oct 2017220.00259.52219.00203,60022
Sep 2017255.00325.99254.99219,30019
Aug 2017310.90324.20300.00277,10020
Jul 2017325.00325.49319.92260,50019
Jun 2017330.00340.01280.971,038,40018
May 2017295.02312.76258.85752,70022
Apr 2017266.16277.95260.762,420,80020
Mar 2017264.52270.99255.27251,90021
Feb 2017251.00283.41251.00973,70019
Jan 2017277.44314.00277.44160,30022
Dec 2016307.41317.42296.72513,10021
Nov 2016310.56324.99301.26315,90021
Oct 2016300.00348.07300.00272,60017
Sep 2016330.00331.21329.99167,90010

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026446.16+0.15%4,054
12 Nov 2026445.50+1.67%27,913
11 Nov 2026438.19+0.69%22,192
10 Nov 2026435.18-0.61%8,842
6 Nov 2026437.86+0.13%3,118
5 Nov 2026437.31+1.13%5,692
4 Nov 2026432.43+2.44%28,177
3 Nov 2026422.14-1.98%9,532
2 Nov 2026430.68-0.49%9,542
30 Oct 2026432.80-0.37%3,180
29 Oct 2026434.39-1.16%8,450
28 Oct 2026439.50-0.10%4,454
27 Oct 2026439.95-0.01%9,954
26 Oct 2026440.00-0.37%15,119
23 Oct 2026441.63-0.77%8,619
22 Oct 2026445.05-0.65%306
21 Oct 2026447.95-0.16%7,763
20 Oct 2026448.66+0.83%2,586
19 Oct 2026444.97-0.82%1,241
16 Oct 2026448.65-0.17%418
15 Oct 2026449.43+0.41%3,974
14 Oct 2026447.61-0.26%7,545
13 Oct 2026448.77+1.67%4,830
12 Oct 2026441.40-0.50%3,157
9 Oct 2026443.60+0.90%2,189
8 Oct 2026439.63-0.56%8,157
7 Oct 2026442.12-0.06%5,052
6 Oct 2026442.40-0.10%3,349
5 Oct 2026442.86+0.18%4,558
2 Oct 2026442.06+1.38%3,550
1 Oct 2026436.05-1.20%3,394
30 Sep 2026441.34+0.52%1,945
29 Sep 2026439.05-2.36%7,865
28 Sep 2026449.64-0.80%1,375
25 Sep 2026453.27+0.57%3,145
24 Sep 2026450.71+0.17%3,685
23 Sep 2026449.93+1.34%1,866
22 Sep 2026444.00-0.45%3,080
21 Sep 2026446.00+1.27%6,208
18 Sep 2026440.39+2.87%6,841
17 Sep 2026428.12-0.68%39,638
16 Sep 2026431.05-1.24%7,203
15 Sep 2026436.47-1.56%18,887
14 Sep 2026443.39-0.36%104,718
11 Sep 2026445.00-1.16%17,171
10 Sep 2026450.23-2.11%17,223
9 Sep 2026459.95-2.23%17,096
8 Sep 2026470.43-1.33%7,340
7 Sep 2026476.76-0.06%1,631
4 Sep 2026477.06-0.19%5,917
3 Sep 2026477.99-0.50%5,576
2 Sep 2026480.39+0.06%12,276
1 Sep 2026480.08-0.93%25,520
31 Aug 2026484.61-1.50%16,587
28 Aug 2026491.99+0.54%4,684
27 Aug 2026489.33-0.33%3,271
25 Aug 2026490.94-0.57%8,174
24 Aug 2026493.75+0.24%4,784
21 Aug 2026492.58+1.02%6,629
20 Aug 2026487.63+1.28%3,316

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SHFA daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,287 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on SHFA

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .