Samba Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.400 | 7.990 | 7.400 | 7.490 | 7.490 | 1,810 |
| 2025-05-08 | 8.150 | 8.150 | 7.600 | 7.600 | 7.600 | 1,386 |
| 2025-05-07 | 8.590 | 8.940 | 7.910 | 8.560 | 8.560 | 1,535 |
| 2025-05-06 | 9.350 | 9.350 | 8.560 | 8.890 | 8.890 | 1,145 |
| 2025-05-05 | 7.710 | 9.000 | 7.710 | 8.940 | 8.940 | 9,703 |
| 2025-05-02 | 8.550 | 9.000 | 8.500 | 8.510 | 8.510 | 2,211 |
| 2025-04-30 | 8.610 | 8.610 | 7.960 | 8.610 | 8.610 | 369 |
| 2025-04-29 | 9.000 | 9.000 | 8.610 | 8.610 | 8.610 | 370 |
| 2025-04-28 | 8.760 | 9.010 | 8.500 | 8.610 | 8.610 | 25,424 |
| 2025-04-25 | 9.000 | 9.000 | 8.000 | 8.010 | 8.010 | 7,844 |
| 2025-04-24 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 1,877 |
| 2025-04-23 | 9.250 | 9.290 | 8.820 | 9.010 | 9.010 | 6,051 |
| 2025-04-22 | 9.100 | 9.280 | 9.000 | 9.270 | 9.270 | 23,309 |
| 2025-04-21 | 9.160 | 9.290 | 9.000 | 9.070 | 9.070 | 128,537 |
| 2025-04-18 | 9.990 | 10.000 | 9.500 | 9.970 | 9.970 | 4,495 |
| 2025-04-17 | 10.000 | 10.000 | 9.700 | 9.980 | 9.980 | 2,468 |
| 2025-04-16 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 1,082 |
| 2025-04-15 | 9.990 | 10.000 | 9.900 | 9.920 | 9.920 | 16,238 |
| 2025-04-14 | 9.990 | 10.000 | 9.950 | 10.000 | 10.000 | 13,848 |
| 2025-04-11 | 9.990 | 9.990 | 9.750 | 9.780 | 9.780 | 3,251 |
| 2025-04-10 | 9.010 | 10.100 | 9.010 | 10.020 | 10.020 | 159,203 |
| 2025-04-09 | 10.370 | 11.300 | 9.390 | 10.000 | 10.000 | 92,529 |
| 2025-04-08 | 9.250 | 10.510 | 9.250 | 10.370 | 10.370 | 252,803 |
| 2025-04-07 | 8.260 | 9.990 | 8.260 | 9.510 | 9.510 | 277,702 |
| 2025-04-04 | 8.990 | 9.050 | 8.700 | 8.990 | 8.990 | 124,900 |
| 2025-04-03 | 9.000 | 9.000 | 8.500 | 8.540 | 8.540 | 42,505 |
| 2025-03-27 | 8.990 | 9.000 | 8.990 | 9.000 | 9.000 | 20,001 |
| 2025-03-26 | 9.160 | 9.200 | 8.770 | 9.000 | 9.000 | 87,983 |
| 2025-03-25 | 8.300 | 9.180 | 8.250 | 9.040 | 9.040 | 137,403 |
| 2025-03-24 | 9.130 | 9.130 | 8.150 | 8.180 | 8.180 | 93,216 |
| 2025-03-21 | 8.290 | 8.290 | 7.830 | 8.130 | 8.130 | 1,120 |
| 2025-03-20 | 8.210 | 8.320 | 7.320 | 8.000 | 8.000 | 20,120 |
| 2025-03-19 | 8.380 | 8.400 | 8.110 | 8.180 | 8.180 | 24,359 |
| 2025-03-18 | 8.300 | 8.300 | 8.150 | 8.210 | 8.210 | 3,636 |
| 2025-03-17 | 8.280 | 8.290 | 8.070 | 8.250 | 8.250 | 24,350 |
| 2025-03-14 | 8.730 | 8.740 | 8.210 | 8.280 | 8.280 | 58,705 |
| 2025-03-13 | 8.080 | 9.990 | 8.050 | 8.270 | 8.270 | 494,355 |
| 2025-03-12 | 8.500 | 8.990 | 8.260 | 8.990 | 8.990 | 5,101 |
| 2025-03-11 | 8.990 | 9.000 | 8.800 | 8.800 | 8.800 | 314 |
| 2025-03-10 | 9.500 | 9.500 | 8.200 | 8.800 | 8.800 | 22,150 |
| 2025-03-07 | 8.500 | 9.000 | 8.500 | 8.990 | 8.990 | 8,679,718 |
| 2025-03-06 | 8.300 | 8.500 | 8.300 | 8.500 | 8.500 | 2,571 |
| 2025-03-05 | 8.200 | 8.830 | 8.200 | 8.500 | 8.500 | 14,047 |
| 2025-03-04 | 9.500 | 9.500 | 7.710 | 8.490 | 8.490 | 11,162 |
| 2025-03-03 | 8.720 | 8.800 | 8.020 | 8.660 | 8.660 | 3,441 |
| 2025-02-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,000 |
| 2025-02-27 | 8.530 | 8.890 | 8.530 | 8.890 | 8.890 | 2,535 |
| 2025-02-26 | 8.900 | 8.990 | 8.510 | 8.910 | 8.910 | 4,155 |
| 2025-02-24 | 9.400 | 9.400 | 8.210 | 8.900 | 8.900 | 2,543 |
| 2025-02-21 | 9.430 | 9.430 | 9.000 | 9.000 | 9.000 | 2,555 |
| 2025-02-20 | 8.960 | 8.960 | 8.900 | 8.950 | 8.950 | 2,200 |
| 2025-02-19 | 8.990 | 8.990 | 8.550 | 8.700 | 8.700 | 4,720 |
| 2025-02-18 | 9.000 | 9.000 | 8.810 | 8.900 | 8.900 | 1,115 |
| 2025-02-17 | 8.900 | 9.400 | 8.500 | 8.900 | 8.900 | 640 |
| 2025-02-14 | 8.100 | 8.900 | 8.100 | 8.900 | 8.900 | 2 |
| 2025-02-13 | 8.990 | 9.000 | 8.900 | 8.900 | 8.900 | 2,585 |
| 2025-02-12 | 8.970 | 8.970 | 8.910 | 8.920 | 8.920 | 5,150 |
| 2025-02-11 | 9.000 | 9.450 | 8.350 | 9.250 | 9.250 | 21,126 |
| 2025-02-10 | 8.720 | 8.940 | 8.720 | 8.900 | 8.900 | 10 |
| 2025-02-07 | 9.100 | 9.100 | 8.300 | 8.900 | 8.900 | 21,186 |
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.