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

SHNI · INSURANCE

SHNI share price history Shaheen Insurance Company Limited

Shaheen Insurance Company Limited (SHNI) has 2,053 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 8.11. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 3.69
Last session
13 Nov 2026close Rs 8.11
Sessions on file
2,053123 months
Highest close
Rs 10.8717 Jul 2026
Lowest close
Rs 1.4326 Mar 2020

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

SHNI month-end close

14792026-112016-092021-10SHNI 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 20268.118.117.812,017,5319
Oct 20268.008.917.811,709,03822
Sep 20268.058.657.891,507,12022
Aug 20268.719.808.7110,556,78019
Jul 20268.7610.877.4437,245,85023
Jun 20267.447.607.07539,48220
May 20267.007.426.90896,00617
Apr 20267.238.036.944,385,95822
Mar 20267.357.355.781,189,54420
Feb 20267.237.917.23384,68819
Jan 20267.788.467.692,091,99922
Dec 20257.888.087.551,584,86922
Nov 20257.699.637.328,543,44020
Oct 20257.988.776.679,305,95023
Sep 20257.107.486.894,890,31422
Aug 20257.338.307.012,161,55620
Jul 20258.369.377.0325,093,71823
Jun 20256.286.283.655,300,46019
May 20254.244.243.69897,33220
Apr 20253.864.793.861,582,37320
Mar 20254.594.593.89271,18019
Feb 20254.194.293.83143,62419
Jan 20253.914.333.85218,57821
Dec 20244.124.123.591,497,41320
Nov 20243.693.693.03485,45121
Oct 20243.093.092.64475,34622
Sep 20242.593.082.59588,14220
Aug 20242.973.022.63545,60618
Jul 20242.752.862.52184,47820
Jun 20242.792.862.66396,67416
May 20242.792.792.55564,06719
Apr 20242.583.222.551,018,05918
Mar 20242.863.062.411,624,17516
Feb 20242.552.672.29356,68615
Jan 20242.342.572.25281,12519
Dec 20232.523.082.152,812,85419
Nov 20232.052.362.00553,31318
Oct 20232.012.141.75821,43820
Sep 20231.751.751.6365,8136
Aug 20231.671.911.67222,62314
Jul 20231.901.901.85238,06118
Jun 20231.852.021.8262,56311
May 20232.002.071.82127,56318
Apr 20231.862.031.8539,81212
Mar 20231.852.031.80179,56112
Feb 20231.912.151.78322,56710
Jan 20231.852.091.76114,56411
Dec 20221.852.251.67111,31115
Nov 20222.232.231.99117,00312
Oct 20222.092.151.9144,69014
Sep 20221.942.121.9152,81111
Aug 20222.062.331.97167,3769
Jul 20222.202.441.85384,30912
Jun 20222.092.521.77210,43614
May 20221.971.981.74255,12214
Apr 20222.132.311.91182,81613
Mar 20222.172.341.88170,62415
Feb 20222.462.462.15148,68912
Jan 20222.252.392.20130,81116
Dec 20212.622.621.9482,06214
Nov 20212.152.422.00170,62816
Oct 20212.332.412.0523,5657
Sep 20212.402.462.04156,00113
Aug 20212.402.572.34331,50217
Jul 20212.552.812.46850,68419
Jun 20212.653.082.503,535,18420
May 20213.043.532.173,321,49914
Apr 20212.002.822.00445,25319
Mar 20212.892.932.54266,50019
Feb 20212.943.132.83374,56318
Jan 20213.193.282.901,162,68720
Dec 20202.663.042.59202,31315
Nov 20202.762.762.4674,75211
Oct 20202.542.862.46248,62417
Sep 20202.623.002.232,240,08221
Aug 20202.322.572.15620,75519
Jul 20202.292.381.881,121,24822
Jun 20201.862.221.73481,00019
May 20201.852.031.85431,43715
Apr 20201.722.281.63214,49918
Mar 20201.722.041.43118,62410
Feb 20202.092.381.90654,06417
Jan 20202.462.862.22242,93516
Dec 20192.432.632.22751,56618
Nov 20192.462.521.97550,06716
Oct 20192.032.221.91431,43215
Sep 20192.062.221.85334,75013
Aug 20191.852.611.85102,37611
Jul 20192.152.632.0464,18714
Jun 20192.283.012.28184,43911
May 20192.713.072.4633,31310
Apr 20192.552.952.49181,18920
Mar 20192.923.072.6545,49813
Feb 20192.623.232.62203,93711
Jan 20193.023.022.47117,00016
Dec 20182.493.182.4986,94012
Nov 20183.173.202.7956,87513
Oct 20183.143.222.46128,37917
Sep 20183.083.232.80120,25112
Aug 20183.083.823.08207,18914
Jul 20183.513.693.08238,06318
Jun 20183.143.693.14331,50416
May 20183.293.853.05528,94018
Apr 20183.724.003.60882,37520
Mar 20184.094.092.90556,56119
Feb 20182.953.272.95105,62413
Jan 20183.213.322.89240,49819
Dec 20173.083.082.7786,93910
Nov 20173.133.192.71349,37616
Oct 20172.773.872.55925,43819
Sep 20173.573.993.49365,62513
Aug 20173.914.023.66627,25019
Jul 20173.724.093.69746,68917
Jun 20173.884.303.71481,81318
May 20174.224.374.18444,44021
Apr 20174.374.524.19615,87518
Mar 20174.635.544.62821,44020
Feb 20174.985.914.981,070,87519
Jan 20175.696.135.154,205,49922
Dec 20165.385.534.82896,99720
Nov 20165.575.573.616,716,92022
Oct 20163.694.003.451,308,12919
Sep 20163.933.933.54676,00112

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 20268.11+1.37%12,822
12 Nov 20268.00-0.62%50,243
11 Nov 20268.05-0.49%18,966
10 Nov 20268.09+2.41%48,748
6 Nov 20267.90+0.77%47,708
5 Nov 20267.84+0.38%137,261
4 Nov 20267.81-1.76%1,677,322
3 Nov 20267.95-0.62%19,902
2 Nov 20268.000.00%4,559
30 Oct 20268.00-5.66%127,499
29 Oct 20268.48+0.83%15,729
28 Oct 20268.41+3.96%164,022
27 Oct 20268.09+1.12%27,422
26 Oct 20268.00+0.88%9,739
23 Oct 20267.93-1.98%1,225
22 Oct 20268.09+1.00%20,540
21 Oct 20268.01-0.12%99,781
20 Oct 20268.02-1.72%168,748
19 Oct 20268.16-4.56%86,270
16 Oct 20268.55-4.04%133,086
15 Oct 20268.91+8.66%392,371
14 Oct 20268.20-1.20%30,085
13 Oct 20268.30+1.59%6,037
12 Oct 20268.17+2.12%22,554
9 Oct 20268.000.00%15,925
8 Oct 20268.00-0.99%89,181
7 Oct 20268.08+3.46%45,167
6 Oct 20267.81-1.14%121,173
5 Oct 20267.90-1.25%53,276
2 Oct 20268.00+1.27%66,559
1 Oct 20267.90-1.86%12,649
30 Sep 20268.05+0.63%8,240
29 Sep 20268.00+1.39%9,976
28 Sep 20267.89-1.38%18,538
25 Sep 20268.00+0.25%58,492
24 Sep 20267.98-2.21%37,168
23 Sep 20268.16+2.00%63,755
22 Sep 20268.00-0.87%25,201
21 Sep 20268.07+0.75%18,082
18 Sep 20268.01-1.23%77,774
17 Sep 20268.11+2.01%17,901
16 Sep 20267.95-0.62%20,801
15 Sep 20268.00-0.62%113,856
14 Sep 20268.05+0.50%23,306
11 Sep 20268.01+0.12%91,536
10 Sep 20268.00-3.61%127,322
9 Sep 20268.30-0.24%223,399
8 Sep 20268.32-2.46%66,486
7 Sep 20268.53+0.83%79,125
4 Sep 20268.46-0.35%36,928
3 Sep 20268.49-0.82%207,655
2 Sep 20268.56-1.04%127,050
1 Sep 20268.65-0.69%54,529
31 Aug 20268.71-0.91%51,935
28 Aug 20268.79+0.23%201,249
27 Aug 20268.77-1.90%471,846
25 Aug 20268.94-1.76%705,306
24 Aug 20269.10-1.83%54,736
21 Aug 20269.27+4.16%1,728,640
20 Aug 20268.90-3.26%632,953

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

SHNI daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,053 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 SHNI

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 .