Samba Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 9.400 | 9.650 | 9.120 | 9.370 | 9.370 | 12,703 |
| 2025-08-05 | 9.990 | 9.990 | 8.520 | 9.400 | 9.400 | 3,343 |
| 2025-08-04 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 3,061 |
| 2025-08-01 | 9.670 | 9.800 | 9.250 | 9.440 | 9.440 | 441 |
| 2025-07-31 | 9.710 | 9.710 | 9.420 | 9.440 | 9.440 | 2,091 |
| 2025-07-30 | 9.740 | 9.820 | 9.210 | 9.620 | 9.620 | 4,446 |
| 2025-07-29 | 9.990 | 9.990 | 9.310 | 9.510 | 9.510 | 4,047 |
| 2025-07-28 | 9.800 | 9.800 | 9.350 | 9.500 | 9.500 | 1,458 |
| 2025-07-25 | 9.420 | 9.840 | 9.410 | 9.570 | 9.570 | 15,775 |
| 2025-07-24 | 9.890 | 9.890 | 9.460 | 9.580 | 9.580 | 11,705 |
| 2025-07-23 | 9.850 | 9.850 | 9.650 | 9.750 | 9.750 | 2,036 |
| 2025-07-22 | 9.700 | 9.900 | 9.500 | 9.560 | 9.560 | 10,947 |
| 2025-07-21 | 9.450 | 9.850 | 9.400 | 9.500 | 9.500 | 7,341 |
| 2025-07-18 | 9.880 | 9.890 | 9.400 | 9.450 | 9.450 | 7,910 |
| 2025-07-17 | 9.970 | 9.970 | 9.500 | 9.520 | 9.520 | 40,935 |
| 2025-07-16 | 9.750 | 9.750 | 9.380 | 9.670 | 9.670 | 12,143 |
| 2025-07-15 | 9.750 | 9.840 | 9.410 | 9.600 | 9.600 | 23,694 |
| 2025-07-14 | 10.480 | 10.500 | 9.800 | 9.970 | 9.970 | 26,769 |
| 2025-07-11 | 9.700 | 10.000 | 9.510 | 9.920 | 9.920 | 29,240 |
| 2025-07-10 | 9.410 | 9.740 | 9.400 | 9.740 | 9.740 | 1,228 |
| 2025-07-09 | 9.110 | 9.840 | 9.110 | 9.550 | 9.550 | 27,883 |
| 2025-07-08 | 9.910 | 9.970 | 9.160 | 9.700 | 9.700 | 36,676 |
| 2025-07-07 | 10.000 | 11.000 | 9.830 | 9.910 | 9.910 | 96,942 |
| 2025-07-04 | 9.530 | 10.050 | 9.530 | 10.000 | 10.000 | 13,508 |
| 2025-07-03 | 10.050 | 10.050 | 9.620 | 9.620 | 9.620 | 11,601 |
| 2025-07-02 | 9.550 | 10.000 | 9.550 | 10.000 | 10.000 | 24,715 |
| 2025-07-01 | 9.550 | 9.900 | 9.520 | 9.550 | 9.550 | 77,041 |
| 2025-06-30 | 9.950 | 9.950 | 9.500 | 9.550 | 9.550 | 823 |
| 2025-06-27 | 9.490 | 10.230 | 9.100 | 9.970 | 9.970 | 111,935 |
| 2025-06-26 | 9.250 | 9.260 | 9.250 | 9.260 | 9.260 | 1,311 |
| 2025-06-25 | 9.190 | 9.700 | 9.040 | 9.400 | 9.400 | 44,407 |
| 2025-06-24 | 9.650 | 9.990 | 9.100 | 9.110 | 9.110 | 49,219 |
| 2025-06-23 | 8.920 | 9.980 | 8.920 | 9.060 | 9.060 | 144,857 |
| 2025-06-20 | 9.900 | 9.990 | 9.500 | 9.850 | 9.850 | 419 |
| 2025-06-19 | 9.350 | 9.850 | 9.350 | 9.850 | 9.850 | 215 |
| 2025-06-18 | 10.000 | 10.000 | 9.250 | 9.850 | 9.850 | 3,721 |
| 2025-06-17 | 9.900 | 10.000 | 9.500 | 9.850 | 9.850 | 25,351 |
| 2025-06-16 | 9.600 | 10.680 | 9.500 | 9.650 | 9.650 | 7,189 |
| 2025-06-13 | 9.580 | 9.990 | 9.000 | 9.980 | 9.980 | 13,563 |
| 2025-06-12 | 9.900 | 10.730 | 9.500 | 9.580 | 9.580 | 78,280 |
| 2025-06-11 | 10.800 | 10.800 | 9.870 | 10.040 | 10.040 | 20,763 |
| 2025-06-10 | 10.490 | 10.880 | 9.850 | 9.940 | 9.940 | 10,954 |
| 2025-06-05 | 10.000 | 10.000 | 9.070 | 9.880 | 9.880 | 45,923 |
| 2025-06-04 | 9.400 | 10.490 | 9.400 | 9.910 | 9.910 | 14,271 |
| 2025-06-03 | 9.790 | 9.790 | 9.780 | 9.780 | 9.780 | 2,524 |
| 2025-06-02 | 10.420 | 10.430 | 9.500 | 9.500 | 9.500 | 82 |
| 2025-05-30 | 10.280 | 10.280 | 9.050 | 9.500 | 9.500 | 2,019 |
| 2025-05-29 | 10.000 | 10.000 | 9.010 | 9.500 | 9.500 | 6,983 |
| 2025-05-27 | 9.890 | 9.900 | 9.600 | 9.600 | 9.600 | 12 |
| 2025-05-26 | 9.890 | 9.890 | 9.530 | 9.600 | 9.600 | 53 |
| 2025-05-23 | 9.590 | 10.050 | 9.590 | 9.600 | 9.600 | 5,865 |
| 2025-05-22 | 8.960 | 9.590 | 7.700 | 9.590 | 9.590 | 793,282 |
| 2025-05-21 | 8.990 | 8.990 | 8.590 | 8.590 | 8.590 | 11 |
| 2025-05-20 | 8.040 | 8.990 | 8.040 | 8.590 | 8.590 | 227 |
| 2025-05-19 | 8.990 | 8.990 | 8.590 | 8.590 | 8.590 | 26 |
| 2025-05-16 | 8.990 | 8.990 | 8.520 | 8.590 | 8.590 | 820 |
| 2025-05-15 | 9.300 | 9.300 | 8.750 | 8.980 | 8.980 | 2,834 |
| 2025-05-14 | 9.600 | 9.600 | 8.570 | 8.750 | 8.750 | 7,666 |
| 2025-05-13 | 9.380 | 9.400 | 8.700 | 9.270 | 9.270 | 11,930 |
| 2025-05-12 | 8.450 | 8.490 | 8.450 | 8.490 | 8.490 | 9,522 |
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.