Samba Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	10.950	10.980	10.950	10.970	10.970	4,500
2024-01-03	10.170	10.170	10.170	10.170	10.170	500
2024-01-02	10.950	11.000	10.720	10.990	10.990	55,000
2024-01-01	9.710	10.940	9.700	10.900	10.900	3,000
2023-12-28	10.100	10.590	10.100	10.590	10.590	1,500
2023-12-27	10.150	10.740	10.150	10.740	10.740	1,500
2023-12-26	10.480	11.000	10.480	11.000	11.000	451,500
2023-12-22	9.890	11.470	9.890	11.470	11.470	1,500
2023-12-21	9.510	11.400	9.500	10.790	10.790	9,000
2023-12-20	10.600	10.980	10.410	10.410	10.410	11,500
2023-12-19	11.100	11.920	11.000	11.410	11.410	2,500
2023-12-18	11.700	11.700	11.230	11.230	11.230	5,000
2023-12-15	10.260	12.180	10.250	12.140	12.140	128,500
2023-12-14	10.000	11.500	10.000	11.180	11.180	5,500
2023-12-13	9.090	11.010	9.090	11.000	11.000	161,500
2023-12-12	9.000	10.530	8.840	10.010	10.010	353,500
2023-12-11	8.950	9.930	8.950	9.530	9.530	511,000
2023-12-08	8.030	9.350	7.910	8.930	8.930	293,500
2023-12-07	8.030	8.350	8.030	8.350	8.350	30,500
2023-12-06	7.950	8.430	7.940	8.410	8.410	37,000
2023-12-05	8.670	8.670	8.670	8.670	8.670	2,500
2023-12-04	8.060	8.500	8.060	8.470	8.470	35,000
2023-12-01	8.010	8.490	8.000	8.050	8.050	250,500
2023-11-30	8.500	9.550	8.000	8.360	8.360	62,500
2023-11-29	7.400	8.570	7.350	8.550	8.550	7,500
2023-11-28	7.850	7.850	7.850	7.850	7.850	500
2023-11-22	8.500	8.510	8.500	8.510	8.510	21,500
2023-11-21	8.200	9.100	7.800	8.940	8.940	8,500
2023-11-20	7.980	8.800	7.980	8.170	8.170	13,000
2023-11-17	6.620	8.000	6.620	7.990	7.990	3,500
2023-11-15	7.250	7.260	7.250	7.260	7.260	8,500
2023-11-14	7.740	7.750	7.740	7.750	7.750	1,500
2023-11-10	8.000	8.000	8.000	8.000	8.000	500
2023-11-07	7.550	7.550	7.250	7.250	7.250	2,000
2023-11-06	8.300	8.300	8.000	8.000	8.000	2,500
2023-11-03	9.490	9.490	9.000	9.000	9.000	1,000
2023-11-01	8.890	9.000	8.890	8.900	8.900	4,000
2023-10-31	8.890	8.890	8.890	8.890	8.890	500
2023-10-26	8.150	8.210	8.150	8.150	8.150	3,000
2023-10-24	8.750	10.000	8.750	9.130	9.130	506,000
2023-10-18	8.450	9.000	8.450	9.000	9.000	26,500
2023-10-16	8.990	8.990	8.990	8.990	8.990	1,000
2023-10-13	8.500	8.500	8.500	8.500	8.500	500
2023-10-12	8.500	8.500	8.500	8.500	8.500	1,000
2023-10-11	8.990	9.300	8.990	9.010	9.010	26,000
2023-10-10	8.000	8.300	8.000	8.300	8.300	1,000
2023-10-09	9.000	9.000	9.000	9.000	9.000	500
2023-10-06	8.900	9.450	8.900	8.930	8.930	10,500
2023-10-05	7.500	9.400	7.500	8.540	8.540	79,500
2023-10-04	8.100	8.600	8.030	8.460	8.460	155,500
2023-09-20	9.000	9.250	9.000	9.000	9.000	51,000
2023-09-18	8.750	8.950	8.750	8.950	8.950	10,500
2023-09-15	8.500	9.000	8.490	8.990	8.990	193,000
2023-09-14	9.400	9.400	8.900	8.990	8.990	9,000
2023-09-08	8.440	8.440	8.440	8.440	8.440	500
2023-09-07	8.500	8.500	8.500	8.500	8.500	500
2023-08-16	7.500	7.500	7.500	7.500	7.500	500
2023-08-04	7.500	7.500	7.500	7.500	7.500	500
2023-07-27	7.040	8.000	7.040	8.000	8.000	50,500
2023-07-26	7.990	8.000	7.990	8.000	8.000	26,000

← NewerPage 12 of 17 · 1,006 trading daysOlder →

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.