Samba Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.150	13.170	12.050	12.690	12.690	285,644
2025-10-29	12.900	13.190	12.670	13.000	13.000	1,123,451
2025-10-28	13.030	13.240	12.500	12.890	12.890	1,658,755
2025-10-27	13.010	13.700	12.610	13.000	13.000	10,615,200
2025-10-24	13.150	13.150	12.950	13.010	13.010	2,773,879
2025-10-23	13.000	13.260	12.700	13.000	13.000	2,816,076
2025-10-22	13.050	13.300	12.800	13.180	13.180	1,357,586
2025-10-21	13.250	13.990	13.100	13.170	13.170	3,984,181
2025-10-20	13.300	14.010	12.520	13.510	13.510	17,900,881
2025-10-17	12.700	12.980	12.500	12.980	12.980	10,825,611
2025-10-16	10.990	11.800	10.650	11.800	11.800	3,298,625
2025-10-15	10.550	11.150	10.520	10.730	10.730	1,646,765
2025-10-14	10.750	10.750	10.060	10.360	10.360	653,716
2025-10-13	10.750	10.900	10.120	10.180	10.180	395,736
2025-10-10	11.000	11.290	10.750	10.770	10.770	567,940
2025-10-09	11.480	11.490	11.000	11.120	11.120	436,575
2025-10-08	11.400	11.540	11.100	11.260	11.260	980,731
2025-10-07	11.580	11.690	11.060	11.210	11.210	532,392
2025-10-06	11.800	11.890	11.310	11.580	11.580	844,154
2025-10-03	12.200	12.400	11.450	11.520	11.520	4,026,675
2025-10-02	11.340	12.390	10.870	12.330	12.330	14,910,239
2025-10-01	11.700	12.190	11.100	11.260	11.260	3,992,254
2025-09-30	12.580	12.700	11.560	11.700	11.700	4,577,507
2025-09-29	12.700	12.780	11.850	12.370	12.370	18,420,029
2025-09-26	10.850	11.620	10.500	11.620	11.620	10,650,092
2025-09-25	11.250	11.990	10.450	10.560	10.560	1,854,391
2025-09-24	10.000	11.060	9.850	11.010	11.010	3,580,734
2025-09-23	10.100	10.390	9.900	10.050	10.050	144,667
2025-09-22	9.930	10.000	9.810	9.930	9.930	80,236
2025-09-19	9.860	10.100	9.810	9.810	9.810	195,933
2025-09-18	9.500	10.190	9.300	9.990	9.990	302,164
2025-09-17	9.770	9.770	9.320	9.430	9.430	35,717
2025-09-16	9.400	9.400	9.320	9.330	9.330	9,665
2025-09-15	9.500	9.690	9.400	9.450	9.450	11,434
2025-09-12	9.850	9.850	9.430	9.450	9.450	2,673
2025-09-11	9.500	9.770	9.350	9.390	9.390	37,257
2025-09-10	9.380	9.790	9.310	9.650	9.650	188,980
2025-09-09	9.280	9.280	9.200	9.240	9.240	2,436
2025-09-08	9.380	9.380	9.140	9.340	9.340	4,881
2025-09-05	9.380	9.380	9.070	9.210	9.210	26,088
2025-09-04	9.300	9.340	9.260	9.330	9.330	5,368
2025-09-03	9.120	9.380	9.120	9.160	9.160	26,267
2025-09-02	9.120	9.380	9.060	9.370	9.370	2,527
2025-09-01	9.190	9.200	9.000	9.120	9.120	12,659
2025-08-29	9.100	9.200	8.910	9.010	9.010	7,741
2025-08-28	9.020	9.100	8.950	9.100	9.100	220,033
2025-08-27	9.790	9.790	9.150	9.500	9.500	19,936
2025-08-26	9.060	9.600	9.060	9.360	9.360	23,542
2025-08-25	9.970	9.970	9.420	9.600	9.600	3,134
2025-08-22	9.510	9.980	9.440	9.600	9.600	99,386
2025-08-21	9.990	9.990	9.520	9.520	9.520	41,894
2025-08-20	9.790	10.600	9.360	10.040	10.040	631,011
2025-08-19	9.690	9.690	9.600	9.600	9.600	1,826
2025-08-18	9.690	9.690	9.000	9.650	9.650	20,839
2025-08-15	9.690	9.690	9.120	9.270	9.270	3,715
2025-08-13	9.110	9.680	9.110	9.370	9.370	14,466
2025-08-12	9.700	9.720	9.110	9.560	9.560	8,301
2025-08-11	9.050	9.800	8.500	9.400	9.400	52,744
2025-08-08	9.400	9.600	9.010	9.400	9.400	800
2025-08-07	9.170	9.400	9.170	9.400	9.400	1,584

← NewerPage 5 of 17 · 1,009 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.