Samba Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 7.990 | 8.000 | 7.990 | 8.000 | 8.000 | 26,000 |
| 2023-07-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 24,000 |
| 2023-07-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,500 |
| 2023-07-20 | 8.230 | 8.240 | 7.900 | 7.930 | 7.930 | 167,500 |
| 2023-07-19 | 8.000 | 8.250 | 8.000 | 8.250 | 8.250 | 10,000 |
| 2023-07-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 25,000 |
| 2023-07-17 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 3,000 |
| 2023-07-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 24,000 |
| 2023-07-13 | 7.800 | 7.900 | 7.600 | 7.800 | 7.800 | 5,000 |
| 2023-07-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 500 |
| 2023-07-11 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 33,500 |
| 2023-07-10 | 7.800 | 8.250 | 7.800 | 8.130 | 8.130 | 83,000 |
| 2023-07-07 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 2,500 |
| 2023-07-06 | 7.750 | 7.800 | 7.700 | 7.750 | 7.750 | 56,000 |
| 2023-07-05 | 7.500 | 8.000 | 7.500 | 7.690 | 7.690 | 340,500 |
| 2023-07-04 | 6.850 | 7.800 | 6.850 | 7.350 | 7.350 | 7,000 |
| 2023-06-27 | 7.500 | 8.000 | 7.500 | 7.820 | 7.820 | 5,000 |
| 2023-06-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 800,000 |
| 2023-06-23 | 7.500 | 8.000 | 7.500 | 7.750 | 7.750 | 1,000 |
| 2023-06-21 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 500 |
| 2023-06-20 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 2,000 |
| 2023-06-16 | 6.000 | 7.000 | 6.000 | 6.670 | 6.670 | 4,500 |
| 2023-06-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2023-06-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-06-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-06-07 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,000 |
| 2023-06-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 500 |
| 2023-05-31 | 6.500 | 7.360 | 6.500 | 7.330 | 7.330 | 1,500 |
| 2023-05-30 | 6.020 | 7.100 | 6.020 | 7.100 | 7.100 | 9,000 |
| 2023-05-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 500 |
| 2023-05-24 | 6.390 | 7.050 | 6.390 | 6.930 | 6.930 | 60,000 |
| 2023-05-22 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1,000 |
| 2023-05-19 | 6.000 | 6.050 | 5.970 | 6.010 | 6.010 | 11,000 |
| 2023-05-17 | 7.490 | 7.490 | 6.500 | 6.500 | 6.500 | 1,500 |
| 2023-05-15 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 5,000 |
| 2023-05-12 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 500 |
| 2023-05-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2023-05-03 | 7.500 | 7.600 | 7.500 | 7.570 | 7.570 | 14,500 |
| 2023-04-28 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 1,000 |
| 2023-04-27 | 7.500 | 8.600 | 7.500 | 8.370 | 8.370 | 4,500 |
| 2023-04-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 5,000 |
| 2023-04-19 | 7.610 | 7.610 | 7.600 | 7.600 | 7.600 | 10,000 |
| 2023-04-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,500 |
| 2023-04-17 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 500 |
| 2023-04-07 | 7.490 | 7.660 | 7.490 | 7.580 | 7.580 | 7,000 |
| 2023-04-06 | 6.530 | 6.660 | 6.530 | 6.660 | 6.660 | 1,000 |
| 2023-04-04 | 7.440 | 7.600 | 7.440 | 7.530 | 7.530 | 5,500 |
| 2023-04-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,500 |
| 2023-03-31 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,000 |
| 2023-03-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 500 |
| 2023-03-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3,000 |
| 2023-03-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,500 |
| 2023-03-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 500 |
| 2023-03-20 | 8.240 | 8.240 | 7.890 | 7.900 | 7.900 | 2,000 |
| 2023-03-15 | 6.900 | 7.500 | 6.900 | 7.320 | 7.320 | 18,000 |
| 2023-03-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,500 |
| 2023-02-23 | 6.500 | 6.990 | 6.300 | 6.990 | 6.990 | 6,000 |
| 2023-02-22 | 6.000 | 6.500 | 6.000 | 6.500 | 6.500 | 3,000 |
| 2023-02-21 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 500 |
| 2023-02-15 | 6.400 | 6.460 | 6.400 | 6.460 | 6.460 | 1,500 |
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.