Samba Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	12.700	13.490	12.500	13.040	12.393	63,000
2021-12-23	12.280	13.100	12.280	12.760	12.127	32,500
2021-12-22	12.890	12.900	12.230	12.340	11.728	11,500
2021-12-21	12.510	12.940	12.300	12.530	11.909	39,000
2021-12-20	12.480	12.510	12.480	12.510	11.890	59,000
2021-12-17	12.300	12.500	12.300	12.500	11.880	31,500
2021-12-16	12.500	12.500	12.050	12.200	11.595	3,500
2021-12-15	13.300	13.960	12.550	12.600	11.975	37,000
2021-12-14	13.190	13.190	12.740	12.960	12.317	25,500
2021-12-13	13.000	13.200	12.500	12.500	11.880	66,000
2021-12-10	13.500	13.500	12.500	12.900	12.260	108,500
2021-12-09	11.500	12.700	11.500	12.660	12.032	166,500
2021-12-08	11.710	11.710	11.700	11.700	11.120	6,000
2021-12-07	12.700	12.700	11.500	12.490	11.871	8,000
2021-12-03	12.690	12.690	11.310	11.760	11.177	20,000
2021-12-02	11.930	12.450	11.750	11.950	11.357	6,000
2021-12-01	13.490	13.490	11.660	12.750	12.118	123,500
2021-11-30	13.000	13.120	12.000	12.630	12.004	206,500
2021-11-29	12.400	12.480	11.500	12.120	11.519	316,500
2021-11-26	11.500	12.450	11.250	11.480	10.911	63,500
2021-11-25	12.200	12.200	11.300	11.500	10.930	103,500
2021-11-24	11.840	11.840	11.000	11.490	10.920	174,500
2021-11-23	12.900	12.900	11.200	11.390	10.825	3,500
2021-11-22	12.600	12.600	11.750	11.980	11.386	66,000
2021-11-19	10.250	12.100	10.250	11.940	11.348	62,500
2021-11-18	12.400	12.400	10.520	11.100	10.550	19,500
2021-11-17	12.400	12.400	11.500	11.500	10.930	7,000
2021-11-16	11.620	11.790	11.500	11.500	10.930	174,000
2021-11-15	11.500	11.800	11.500	11.670	11.091	7,500
2021-11-12	11.890	11.890	10.750	11.850	11.262	12,000
2021-11-11	11.030	11.500	11.030	11.500	10.930	4,000
2021-11-10	11.050	11.490	11.000	11.410	10.844	9,000
2021-11-09	11.500	11.950	11.050	11.130	10.578	12,000
2021-11-08	13.000	13.000	11.950	11.950	11.357	13,000
2021-11-05	11.530	12.350	11.520	12.350	11.738	28,500
2021-11-04	12.850	12.850	11.620	11.870	11.281	58,000
2021-11-03	11.000	12.000	11.000	11.850	11.262	368,000
2021-11-02	11.000	11.000	10.610	11.000	10.455	294,500
2021-11-01	10.530	10.950	10.320	10.320	9.808	21,500
2021-10-29	10.200	11.190	10.160	11.190	10.635	7,500
2021-10-28	11.250	11.500	10.420	11.130	10.578	404,500
2021-10-27	11.780	11.800	11.000	11.080	10.531	352,500
2021-10-26	11.700	12.000	11.300	11.650	11.072	654,000
2021-10-25	10.500	11.700	10.500	11.380	10.816	133,000
2021-10-22	10.050	11.600	10.050	11.380	10.816	57,000
2021-10-21	10.000	11.000	10.000	10.600	10.074	29,000
2021-10-20	10.890	11.000	10.500	10.930	10.388	11,000

← NewerPage 17 of 17 · 1,007 trading days

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.