Samba Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	7.500	7.500	7.500	7.500	7.500	1,000
2022-08-29	7.500	7.520	7.450	7.500	7.500	146,500
2022-08-26	7.450	8.000	7.450	7.750	7.750	256,000
2022-08-19	8.500	8.500	8.450	8.450	8.450	1,500
2022-08-18	8.250	8.500	8.250	8.500	8.500	2,500
2022-08-17	9.000	9.300	8.500	8.570	8.570	9,500
2022-08-12	8.300	8.300	8.300	8.300	8.300	1,000
2022-08-03	8.900	8.900	8.900	8.900	8.900	500
2022-08-01	8.010	8.010	8.000	8.000	8.000	2,500
2022-07-29	8.850	8.850	8.500	8.500	8.500	1,500
2022-07-28	8.200	8.990	8.000	8.260	8.260	18,500
2022-07-27	9.000	9.000	9.000	9.000	9.000	500
2022-07-22	9.900	9.900	9.900	9.900	9.900	82,500
2022-07-21	8.020	9.550	8.020	9.000	9.000	2,000
2022-07-18	9.000	9.000	9.000	9.000	9.000	82,000
2022-07-15	9.000	9.000	9.000	9.000	9.000	1,000
2022-07-14	9.520	9.520	9.500	9.500	9.500	2,000
2022-07-07	9.500	9.500	9.500	9.500	9.500	500
2022-07-06	9.500	9.500	9.500	9.500	9.500	500
2022-07-04	9.500	9.500	9.500	9.500	9.500	500
2022-07-01	9.500	9.500	9.500	9.500	9.500	1,000
2022-06-30	9.300	10.250	9.300	9.840	9.840	134,500
2022-06-29	9.250	9.250	9.250	9.250	9.250	500
2022-06-28	8.300	9.600	8.300	9.310	9.310	334,000
2022-06-27	9.000	9.150	9.000	9.060	9.060	336,000
2022-06-24	9.260	9.600	9.250	9.250	9.250	62,500
2022-06-23	9.350	9.600	9.350	9.600	9.600	115,500
2022-06-22	9.150	9.880	9.000	9.300	9.300	345,500
2022-06-21	9.250	9.990	9.250	9.990	9.990	1,500
2022-06-20	9.060	9.840	9.060	9.840	9.840	1,000
2022-06-17	10.000	10.000	10.000	10.000	10.000	500
2022-06-16	9.010	9.690	9.010	9.660	9.660	2,000
2022-06-14	9.890	9.890	9.610	9.890	9.890	1,000
2022-06-10	9.800	9.800	9.410	9.610	9.610	1,000
2022-06-09	9.300	9.300	9.300	9.300	9.300	4,000
2022-06-02	10.150	10.150	10.150	10.150	10.150	500
2022-06-01	10.300	10.300	9.750	9.750	9.750	2,500
2022-05-31	10.160	10.700	10.160	10.700	10.700	6,000
2022-05-30	9.500	10.200	9.500	10.200	10.200	50,000
2022-05-27	9.500	10.250	9.500	10.250	10.250	3,500
2022-05-26	9.000	9.390	9.000	9.390	9.390	4,500
2022-05-24	9.300	9.300	8.700	8.950	8.950	99,500
2022-05-23	10.000	10.000	9.500	9.620	9.620	34,500
2022-05-19	10.040	10.490	10.040	10.050	10.050	807,000
2022-05-18	12.270	12.270	10.440	11.040	11.040	702,000
2022-05-17	11.440	11.440	11.440	11.440	11.440	500
2022-05-16	11.040	12.210	11.040	12.210	12.210	1,000
2022-05-13	11.010	12.000	11.010	11.750	11.750	26,500
2022-05-12	11.260	12.100	11.250	11.350	11.350	57,000
2022-05-10	12.700	12.700	12.020	12.100	12.100	245,000
2022-05-09	12.210	12.990	12.050	12.700	12.700	383,000
2022-05-06	12.450	12.450	12.100	12.100	12.100	207,000
2022-04-28	11.760	12.690	11.760	12.590	12.590	26,000
2022-04-27	11.740	11.750	11.350	11.690	11.690	17,500
2022-04-25	11.390	11.390	10.750	10.750	10.750	117,500
2022-04-22	11.900	11.900	10.420	10.420	10.420	2,000
2022-04-21	11.900	11.900	11.100	11.100	11.100	2,000
2022-04-20	11.150	11.200	11.150	11.160	11.160	37,500
2022-04-19	12.100	12.240	12.100	12.150	12.150	5,500
2022-04-15	12.000	12.000	12.000	12.000	12.000	46,500

← NewerPage 15 of 17 · 1,007 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.