Samba Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 10.020 | 10.100 | 10.000 | 10.100 | 10.100 | 83,000 |
| 2024-05-08 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 1,000 |
| 2024-05-07 | 10.600 | 10.600 | 9.630 | 10.050 | 10.050 | 112,500 |
| 2024-05-06 | 10.350 | 10.670 | 10.250 | 10.630 | 10.630 | 17,500 |
| 2024-05-03 | 10.990 | 10.990 | 10.300 | 10.350 | 10.350 | 16,000 |
| 2024-05-02 | 11.000 | 11.000 | 10.500 | 10.740 | 10.740 | 14,000 |
| 2024-04-30 | 11.000 | 11.000 | 10.750 | 10.750 | 10.750 | 11,500 |
| 2024-04-29 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 500 |
| 2024-04-25 | 10.720 | 11.000 | 10.720 | 10.960 | 10.960 | 7,500 |
| 2024-04-24 | 10.950 | 11.000 | 10.750 | 10.950 | 10.950 | 59,000 |
| 2024-04-23 | 10.740 | 10.990 | 10.720 | 10.910 | 10.910 | 8,500 |
| 2024-04-22 | 10.700 | 11.240 | 10.700 | 11.240 | 11.240 | 8,500 |
| 2024-04-19 | 10.700 | 11.250 | 10.700 | 11.250 | 11.250 | 12,000 |
| 2024-04-18 | 11.300 | 11.390 | 11.150 | 11.350 | 11.350 | 13,000 |
| 2024-04-17 | 11.550 | 12.000 | 11.000 | 11.260 | 11.260 | 143,000 |
| 2024-04-16 | 11.700 | 12.100 | 11.500 | 11.550 | 11.550 | 485,500 |
| 2024-04-15 | 11.670 | 12.350 | 11.480 | 12.020 | 12.020 | 1,145,000 |
| 2024-04-09 | 10.900 | 11.650 | 10.410 | 11.450 | 11.450 | 60,500 |
| 2024-04-08 | 11.000 | 11.000 | 10.700 | 11.000 | 11.000 | 15,500 |
| 2024-04-04 | 11.850 | 12.000 | 10.560 | 11.500 | 11.500 | 238,500 |
| 2024-04-03 | 12.380 | 12.380 | 11.500 | 11.560 | 11.560 | 167,000 |
| 2024-04-02 | 13.000 | 13.000 | 11.550 | 11.900 | 11.900 | 925,000 |
| 2024-04-01 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 1,000 |
| 2024-03-29 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 55,000 |
| 2024-03-28 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 40,000 |
| 2024-03-22 | 9.500 | 10.000 | 9.500 | 10.000 | 10.000 | 21,500 |
| 2024-03-21 | 9.710 | 10.000 | 9.710 | 10.000 | 10.000 | 25,500 |
| 2024-03-20 | 10.540 | 10.550 | 10.540 | 10.550 | 10.550 | 2,000 |
| 2024-03-18 | 9.600 | 9.600 | 9.550 | 9.550 | 9.550 | 2,000 |
| 2024-03-14 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 500 |
| 2024-03-13 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 500 |
| 2024-03-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 500 |
| 2024-03-07 | 10.000 | 10.000 | 9.600 | 10.000 | 10.000 | 12,500 |
| 2024-03-06 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2,000 |
| 2024-03-05 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 5,000 |
| 2024-03-04 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 1,000 |
| 2024-03-01 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 1,000 |
| 2024-02-29 | 10.060 | 11.000 | 9.070 | 10.660 | 10.660 | 21,500 |
| 2024-02-22 | 10.110 | 10.110 | 10.000 | 10.060 | 10.060 | 10,000 |
| 2024-02-21 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 10,000 |
| 2024-02-20 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 10,000 |
| 2024-02-15 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 37,000 |
| 2024-02-14 | 10.990 | 11.000 | 10.990 | 11.000 | 11.000 | 5,000 |
| 2024-02-13 | 10.600 | 10.900 | 10.600 | 10.900 | 10.900 | 11,000 |
| 2024-02-12 | 11.000 | 11.000 | 10.600 | 10.600 | 10.600 | 20,000 |
| 2024-02-07 | 10.110 | 10.500 | 10.110 | 10.500 | 10.500 | 13,500 |
| 2024-02-02 | 11.000 | 11.000 | 10.800 | 10.800 | 10.800 | 2,500 |
| 2024-01-31 | 10.870 | 10.870 | 10.850 | 10.850 | 10.850 | 3,000 |
| 2024-01-30 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 4,000 |
| 2024-01-29 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 5,000 |
| 2024-01-26 | 9.510 | 10.340 | 9.500 | 9.780 | 9.780 | 1,500 |
| 2024-01-25 | 9.500 | 10.410 | 9.500 | 10.350 | 10.350 | 12,000 |
| 2024-01-24 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 500 |
| 2024-01-23 | 9.100 | 10.410 | 9.000 | 10.100 | 10.100 | 25,500 |
| 2024-01-22 | 9.950 | 9.950 | 9.880 | 9.880 | 9.880 | 5,000 |
| 2024-01-19 | 10.880 | 10.880 | 10.880 | 10.880 | 10.880 | 1,500 |
| 2024-01-17 | 10.260 | 10.600 | 10.260 | 10.550 | 10.550 | 13,000 |
| 2024-01-16 | 10.080 | 10.570 | 10.080 | 10.270 | 10.270 | 11,000 |
| 2024-01-12 | 10.110 | 10.250 | 10.000 | 10.000 | 10.000 | 29,500 |
| 2024-01-08 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 5,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-02-18 | 0.6000 PKR |
| 2021-03-18 | 0.7500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.