Samba Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	6.400	6.460	6.400	6.460	6.460	1,500
2023-02-13	7.200	7.200	7.000	7.000	7.000	5,000
2023-02-07	7.600	7.800	7.490	7.500	7.500	2,870,500
2023-02-06	6.500	7.700	6.500	6.800	6.800	4,500
2023-02-03	6.900	7.150	6.150	7.140	7.140	52,500
2023-02-01	6.010	6.150	6.010	6.150	6.150	4,500
2023-01-30	7.000	7.000	6.500	6.500	6.500	52,000
2023-01-27	7.400	7.510	7.400	7.400	7.400	71,000
2023-01-26	8.800	9.800	8.400	8.400	8.400	4,000
2023-01-25	8.850	8.850	8.850	8.850	8.850	500
2023-01-24	7.900	7.900	7.900	7.900	7.900	1,000
2023-01-20	8.440	8.440	8.440	8.440	8.440	500
2023-01-18	7.990	7.990	7.990	7.990	7.990	500
2023-01-16	8.250	8.250	8.250	8.250	8.250	500
2023-01-13	8.460	8.460	7.990	7.990	7.990	1,000
2023-01-04	7.480	7.480	7.480	7.480	7.480	500
2023-01-03	5.600	7.250	5.600	6.500	6.500	7,000
2022-12-29	6.490	6.500	5.500	6.500	6.500	102,500
2022-12-23	6.000	6.000	5.500	5.500	5.500	51,000
2022-12-21	5.800	5.800	5.610	5.610	5.610	5,000
2022-12-14	7.790	7.790	6.610	6.610	6.610	1,500
2022-12-09	6.800	6.800	6.800	6.800	6.800	1,000
2022-12-07	6.990	7.000	6.800	6.800	6.800	3,000
2022-12-06	7.000	7.000	6.800	7.000	7.000	1,000
2022-12-02	6.500	6.800	6.500	6.800	6.800	2,000
2022-11-29	8.400	8.400	6.950	7.250	7.250	4,500
2022-11-24	8.100	8.100	7.910	7.950	7.950	21,500
2022-11-22	7.800	8.790	7.800	8.370	8.370	15,000
2022-11-21	7.190	7.800	6.900	7.800	7.800	182,000
2022-11-18	7.000	7.000	6.800	6.800	6.800	2,000
2022-11-17	6.480	7.100	6.480	6.900	6.900	11,000
2022-11-16	6.100	6.100	6.100	6.100	6.100	1,000
2022-11-08	6.250	6.250	6.250	6.250	6.250	500
2022-11-03	6.500	6.500	6.400	6.400	6.400	1,500
2022-11-01	6.500	6.500	6.500	6.500	6.500	500
2022-10-28	6.500	6.500	6.500	6.500	6.500	500
2022-10-26	5.860	5.860	5.860	5.860	5.860	20,000
2022-10-25	5.860	5.920	5.860	5.860	5.860	1,500
2022-10-20	5.920	5.920	5.920	5.920	5.920	500
2022-10-19	6.000	6.000	5.990	6.000	6.000	43,500
2022-10-18	6.150	6.150	6.000	6.000	6.000	16,000
2022-10-17	6.100	6.100	6.100	6.100	6.100	500
2022-10-14	6.970	6.970	6.970	6.970	6.970	500
2022-10-10	6.150	6.150	6.100	6.100	6.100	2,500
2022-10-07	6.200	6.350	6.100	6.200	6.200	32,500
2022-10-06	6.600	6.600	6.500	6.500	6.500	13,000
2022-10-05	6.500	6.500	6.500	6.500	6.500	500
2022-10-04	6.500	6.500	6.500	6.500	6.500	1,000
2022-10-03	6.100	6.700	6.100	6.700	6.700	22,000
2022-09-30	6.530	6.530	6.530	6.530	6.530	500
2022-09-29	6.520	6.520	6.520	6.520	6.520	1,500
2022-09-28	6.500	6.520	6.500	6.500	6.500	15,500
2022-09-27	6.500	6.500	6.500	6.500	6.500	25,000
2022-09-26	6.300	6.300	6.120	6.170	6.170	60,500
2022-09-19	6.990	6.990	6.990	6.990	6.990	500
2022-09-12	6.990	6.990	6.990	6.990	6.990	500
2022-09-08	7.040	7.040	7.040	7.040	7.040	500
2022-09-07	6.550	7.480	6.490	6.570	6.570	54,000
2022-09-05	7.480	7.480	7.480	7.480	7.480	500
2022-09-02	7.000	7.000	7.000	7.000	7.000	1,500

← NewerPage 14 of 17 · 1,011 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.