Samba Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	11.950	12.500	11.950	12.050	12.050	32,500
2022-04-13	12.000	12.000	11.500	11.500	11.500	25,000
2022-04-12	11.800	11.800	11.800	11.800	11.800	1,500
2022-04-11	12.150	12.160	12.150	12.160	12.160	1,500
2022-04-08	12.300	12.300	12.150	12.150	12.150	4,500
2022-04-07	12.020	12.020	12.010	12.010	12.010	1,000
2022-04-04	12.110	12.110	12.110	12.110	12.110	500
2022-03-31	12.790	12.800	12.790	12.790	12.790	3,000
2022-03-30	12.500	12.500	12.500	12.500	12.500	2,500
2022-03-24	12.160	12.160	12.160	12.160	12.160	1,000
2022-03-22	12.150	12.150	12.150	12.150	12.150	500
2022-03-21	12.220	12.360	12.220	12.310	12.310	15,000
2022-03-18	12.600	13.200	12.600	13.200	13.200	12,000
2022-03-16	12.200	12.200	12.200	12.200	12.200	3,000
2022-03-15	12.500	12.500	12.500	12.500	12.500	500
2022-03-14	12.180	12.180	12.130	12.160	12.160	11,000
2022-03-11	12.300	12.610	12.300	12.300	12.300	149,000
2022-03-10	12.850	13.150	12.300	12.610	12.610	195,500
2022-03-09	12.030	12.600	12.000	12.150	12.150	113,000
2022-03-08	13.000	13.000	12.110	12.110	12.110	1,000
2022-03-07	12.000	12.480	12.000	12.480	12.480	164,500
2022-03-04	12.050	12.050	12.050	12.050	12.050	3,000
2022-03-03	12.200	12.530	12.200	12.530	12.530	134,500
2022-03-02	12.080	12.090	12.010	12.080	12.080	12,500
2022-03-01	12.050	12.550	12.010	12.010	12.010	139,500
2022-02-28	12.010	12.010	12.010	12.010	12.010	500
2022-02-25	11.800	12.100	11.800	12.080	12.080	2,500
2022-02-24	12.000	12.100	12.000	12.000	12.000	18,500
2022-02-22	11.500	12.200	11.500	12.010	12.010	16,500
2022-02-21	12.100	12.100	12.000	12.000	12.000	1,000
2022-02-18	12.000	12.450	11.500	12.350	12.350	67,500
2022-02-17	12.490	12.600	12.100	12.100	11.500	29,000
2022-02-15	12.650	12.650	12.650	12.650	12.023	500
2022-02-14	12.050	12.490	12.050	12.490	11.871	3,000
2022-02-09	11.980	12.800	11.980	12.400	11.785	238,500
2022-02-08	12.500	12.500	12.500	12.500	11.880	165,500
2022-02-07	13.000	13.000	12.500	12.500	11.880	74,500
2022-02-04	12.790	12.800	12.000	12.380	11.766	314,500
2022-02-03	12.990	12.990	11.980	12.600	11.975	199,000
2022-02-02	12.450	12.500	12.400	12.400	11.785	2,500
2022-02-01	12.100	12.480	12.000	12.260	11.652	63,000
2022-01-31	12.250	12.250	12.250	12.250	11.643	2,000
2022-01-28	12.010	12.010	12.000	12.000	11.405	9,000
2022-01-27	12.260	12.700	12.250	12.270	11.662	40,500
2022-01-26	12.300	12.740	12.300	12.700	12.070	30,000
2022-01-20	13.240	13.240	12.020	12.420	11.804	37,500
2022-01-19	12.000	12.790	12.000	12.390	11.776	51,500
2022-01-17	12.500	12.500	12.500	12.500	11.880	4,000
2022-01-14	12.750	12.900	12.750	12.750	12.118	2,500
2022-01-12	12.990	13.900	12.750	12.750	12.118	166,000
2022-01-11	12.800	12.980	12.800	12.910	12.270	10,000
2022-01-10	12.410	12.600	12.350	12.600	11.975	70,500
2022-01-07	12.750	12.750	12.400	12.550	11.928	11,000
2022-01-06	12.400	13.790	12.300	12.930	12.289	279,500
2022-01-04	12.690	12.990	12.690	12.800	12.165	144,500
2022-01-03	12.200	12.500	12.200	12.490	11.871	26,000
2021-12-31	12.470	12.470	12.450	12.450	11.833	38,000
2021-12-30	12.450	12.500	12.450	12.490	11.871	14,500
2021-12-29	12.420	12.500	12.410	12.500	11.880	26,500
2021-12-27	12.700	12.700	12.570	12.610	11.985	1,500

← NewerPage 16 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.