Shifa International Hospitals Limited (SHFA.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 142.88 | 142.88 | 137.00 | 140.00 | 140.00 | 20,681 |
| 13 May 2024 | 137.78 | 142.00 | 132.50 | 139.91 | 139.91 | 65,058 |
| 10 May 2024 | 132.70 | 136.30 | 130.16 | 134.99 | 134.99 | 35,379 |
| 09 May 2024 | 133.98 | 134.00 | 130.15 | 132.00 | 132.00 | 28,360 |
| 08 May 2024 | 136.98 | 136.98 | 130.10 | 131.47 | 131.47 | 9,117 |
| 08 May 2024 | 1.5 Dividend | |||||
| 07 May 2024 | 137.99 | 137.99 | 132.00 | 132.02 | 130.52 | 21,055 |
| 06 May 2024 | 131.95 | 134.55 | 131.95 | 134.46 | 132.93 | 7,632 |
| 03 May 2024 | 132.00 | 132.00 | 130.00 | 131.95 | 130.45 | 17,991 |
| 02 May 2024 | 131.00 | 132.75 | 125.18 | 128.97 | 127.50 | 24,563 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 132.73 | 133.48 | 131.00 | 132.93 | 131.42 | 5,177 |
| 29 Apr 2024 | 134.00 | 134.00 | 131.51 | 131.74 | 130.24 | 9,694 |
| 26 Apr 2024 | 131.00 | 135.00 | 131.00 | 134.00 | 132.48 | 23,281 |
| 25 Apr 2024 | 134.80 | 134.80 | 132.00 | 132.37 | 130.87 | 12,628 |
| 24 Apr 2024 | 134.00 | 135.00 | 133.50 | 134.04 | 132.52 | 26,526 |
| 23 Apr 2024 | 135.00 | 135.02 | 133.60 | 134.35 | 132.82 | 8,200 |
| 22 Apr 2024 | 131.05 | 135.94 | 131.05 | 134.89 | 133.36 | 11,412 |
| 19 Apr 2024 | 133.03 | 138.00 | 133.03 | 136.79 | 135.24 | 6,600 |
| 18 Apr 2024 | 135.28 | 139.97 | 135.28 | 139.97 | 138.38 | 900 |
| 17 Apr 2024 | 133.05 | 136.00 | 133.05 | 135.15 | 133.61 | 17,300 |
| 16 Apr 2024 | 135.50 | 136.00 | 135.50 | 136.00 | 134.45 | 600 |
| 15 Apr 2024 | 136.50 | 137.50 | 136.50 | 136.54 | 134.99 | 5,800 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 135.06 | 137.89 | 135.06 | 137.50 | 135.94 | 16,900 |
| 08 Apr 2024 | 136.20 | 140.00 | 136.00 | 139.86 | 138.27 | 24,500 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 134.02 | 136.50 | 134.02 | 136.50 | 134.95 | 600 |
| 03 Apr 2024 | 135.50 | 136.50 | 135.00 | 136.50 | 134.95 | 7,600 |
| 02 Apr 2024 | 132.06 | 139.70 | 132.06 | 135.00 | 133.47 | 7,500 |
| 01 Apr 2024 | 135.01 | 136.50 | 135.01 | 136.33 | 134.78 | 5,200 |
| 28 Mar 2024 | 137.01 | 139.00 | 136.10 | 138.66 | 137.08 | 28,400 |
| 27 Mar 2024 | 134.00 | 140.00 | 134.00 | 138.71 | 137.13 | 15,300 |
| 26 Mar 2024 | 135.10 | 140.00 | 134.50 | 137.90 | 136.33 | 2,300 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 139.00 | 139.00 | 133.15 | 134.60 | 133.07 | 500 |
| 21 Mar 2024 | 133.13 | 135.88 | 132.00 | 133.51 | 131.99 | 3,600 |
| 20 Mar 2024 | 132.01 | 134.90 | 132.01 | 133.13 | 131.62 | 2,700 |
| 19 Mar 2024 | 132.02 | 134.40 | 132.02 | 132.85 | 131.34 | 1,500 |
| 18 Mar 2024 | 132.10 | 134.94 | 132.10 | 134.00 | 132.48 | 500 |
| 15 Mar 2024 | 132.11 | 136.49 | 132.00 | 133.08 | 131.57 | 2,200 |
| 14 Mar 2024 | 132.00 | 137.50 | 132.00 | 133.50 | 131.98 | 7,500 |
| 13 Mar 2024 | 131.06 | 133.99 | 130.05 | 132.00 | 130.50 | 13,100 |
| 12 Mar 2024 | 131.50 | 139.00 | 131.50 | 136.06 | 134.51 | 5,700 |
| 11 Mar 2024 | 134.49 | 139.00 | 125.50 | 135.85 | 134.31 | 5,400 |
| 08 Mar 2024 | 132.01 | 135.00 | 132.01 | 134.50 | 132.97 | 700 |
| 07 Mar 2024 | 134.01 | 135.50 | 132.85 | 135.50 | 133.96 | 2,500 |
| 06 Mar 2024 | 132.02 | 136.90 | 131.10 | 136.07 | 134.52 | 6,400 |
| 05 Mar 2024 | 135.15 | 138.99 | 128.96 | 131.73 | 130.23 | 6,900 |
| 04 Mar 2024 | 137.01 | 139.49 | 137.00 | 139.42 | 137.84 | 4,600 |
| 01 Mar 2024 | 138.00 | 139.97 | 138.00 | 138.99 | 137.41 | 200 |
| 29 Feb 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 138.41 | 7,300 |
| 28 Feb 2024 | 139.50 | 139.50 | 139.00 | 139.25 | 137.67 | 1,400 |
| 27 Feb 2024 | 140.00 | 140.00 | 138.99 | 139.53 | 137.94 | 2,300 |
| 26 Feb 2024 | 136.00 | 138.99 | 135.01 | 135.67 | 134.13 | 800 |
| 23 Feb 2024 | 139.99 | 139.99 | 139.00 | 139.00 | 137.42 | 500 |
| 22 Feb 2024 | 138.75 | 139.00 | 138.00 | 138.91 | 137.33 | 2,100 |
| 21 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.42 | 500 |
| 20 Feb 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 133.46 | - |
| 16 Feb 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 133.46 | - |
| 15 Feb 2024 | 135.00 | 135.00 | 135.00 | 134.99 | 133.46 | 100 |
| 14 Feb 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 133.46 | 500 |
| 13 Feb 2024 | 130.00 | 134.00 | 130.00 | 133.79 | 132.27 | 1,400 |
| 12 Feb 2024 | 137.00 | 137.00 | 130.00 | 130.00 | 128.52 | 6,000 |
| 09 Feb 2024 | 135.00 | 135.00 | 133.69 | 133.69 | 132.17 | 3,100 |
| 08 Feb 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 135.64 | - |
| 07 Feb 2024 | 137.00 | 139.45 | 136.80 | 137.20 | 135.64 | 21,800 |
| 06 Feb 2024 | 135.50 | 136.00 | 135.00 | 135.26 | 133.72 | 1,400 |
| 05 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.44 | - |
| 02 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.44 | - |
| 01 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.44 | 200 |
| 31 Jan 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 135.77 | - |
| 30 Jan 2024 | 135.01 | 138.49 | 135.00 | 137.33 | 135.77 | 1,000 |
| 29 Jan 2024 | 138.00 | 139.40 | 134.52 | 136.68 | 135.13 | 1,700 |
| 26 Jan 2024 | 139.00 | 139.00 | 138.00 | 138.06 | 136.49 | 1,700 |
| 25 Jan 2024 | 140.00 | 140.00 | 139.99 | 139.99 | 138.40 | 3,500 |
| 24 Jan 2024 | 138.50 | 144.20 | 138.50 | 144.20 | 142.56 | 44,900 |
| 23 Jan 2024 | 140.50 | 140.50 | 138.35 | 138.55 | 136.98 | 1,200 |
| 22 Jan 2024 | 143.00 | 143.00 | 136.20 | 141.50 | 139.89 | 800 |
| 19 Jan 2024 | 139.10 | 140.00 | 139.00 | 139.67 | 138.08 | 1,600 |
| 18 Jan 2024 | 139.49 | 139.49 | 139.49 | 139.49 | 137.91 | 100 |
| 17 Jan 2024 | 139.00 | 140.00 | 139.00 | 139.49 | 137.91 | 162,500 |
| 16 Jan 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 138.41 | 21,900 |
| 12 Jan 2024 | 139.99 | 139.99 | 139.00 | 139.00 | 137.42 | 800 |
| 11 Jan 2024 | 139.50 | 142.75 | 136.22 | 139.99 | 138.40 | 6,100 |
| 10 Jan 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 137.92 | 200 |
| 09 Jan 2024 | 140.01 | 140.01 | 140.01 | 140.01 | 138.42 | - |
| 08 Jan 2024 | 140.01 | 140.01 | 140.01 | 140.01 | 138.42 | - |
| 05 Jan 2024 | 140.01 | 140.01 | 140.01 | 140.01 | 138.42 | - |
| 04 Jan 2024 | 141.99 | 141.99 | 140.01 | 140.01 | 138.42 | 1,500 |
| 03 Jan 2024 | 141.30 | 143.98 | 140.00 | 142.29 | 140.67 | 24,700 |
| 02 Jan 2024 | 141.01 | 141.49 | 139.51 | 141.49 | 139.88 | 1,600 |
| 29 Dec 2023 | 140.01 | 142.49 | 140.00 | 140.27 | 138.68 | 2,700 |
| 28 Dec 2023 | 145.00 | 149.49 | 140.30 | 142.39 | 140.77 | 46,400 |
| 27 Dec 2023 | 136.00 | 146.98 | 136.00 | 144.11 | 142.47 | 43,300 |
| 26 Dec 2023 | 138.01 | 142.49 | 138.00 | 138.69 | 137.11 | 33,400 |
| 22 Dec 2023 | 144.15 | 144.15 | 139.50 | 142.89 | 141.27 | 33,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.