Standard Chartered Bank Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 62.500 | 62.500 | 60.600 | 60.970 | 47.035 | 10,403 |
| 2024-08-19 | 59.900 | 62.900 | 59.900 | 61.500 | 47.444 | 44,490 |
| 2024-08-16 | 59.800 | 60.000 | 58.000 | 59.510 | 45.909 | 47,851 |
| 2024-08-15 | 57.900 | 60.990 | 56.210 | 59.210 | 45.678 | 46,864 |
| 2024-08-13 | 56.110 | 58.000 | 51.230 | 57.360 | 44.250 | 16,564 |
| 2024-08-12 | 56.640 | 58.000 | 55.710 | 56.910 | 43.903 | 21,510 |
| 2024-08-09 | 56.470 | 56.900 | 55.500 | 56.640 | 43.695 | 8,569 |
| 2024-08-08 | 56.110 | 56.550 | 55.150 | 55.780 | 43.031 | 14,522 |
| 2024-08-07 | 57.990 | 57.990 | 56.110 | 56.530 | 43.610 | 11,364 |
| 2024-08-06 | 56.120 | 57.990 | 56.000 | 57.010 | 43.980 | 7,907 |
| 2024-08-05 | 59.200 | 59.200 | 56.750 | 57.390 | 44.273 | 21,348 |
| 2024-08-02 | 59.500 | 59.900 | 57.030 | 58.050 | 44.783 | 42,338 |
| 2024-08-01 | 60.990 | 61.990 | 57.000 | 57.850 | 44.628 | 28,507 |
| 2024-07-31 | 59.400 | 62.000 | 58.620 | 59.680 | 46.040 | 26,108 |
| 2024-07-30 | 60.310 | 61.000 | 59.950 | 60.270 | 46.495 | 14,862 |
| 2024-07-29 | 62.800 | 62.800 | 59.450 | 60.510 | 46.680 | 13,893 |
| 2024-07-26 | 62.490 | 62.980 | 60.120 | 60.560 | 46.719 | 8,041 |
| 2024-07-25 | 61.990 | 63.000 | 61.500 | 61.660 | 47.568 | 4,619 |
| 2024-07-24 | 62.900 | 62.900 | 61.000 | 61.790 | 47.668 | 18,112 |
| 2024-07-23 | 62.990 | 62.990 | 61.500 | 61.510 | 47.452 | 9,507 |
| 2024-07-22 | 63.000 | 63.500 | 60.230 | 62.300 | 48.061 | 77,360 |
| 2024-07-19 | 63.600 | 65.000 | 60.500 | 62.820 | 48.462 | 36,885 |
| 2024-07-18 | 65.000 | 65.990 | 62.000 | 62.370 | 48.115 | 90,941 |
| 2024-07-15 | 66.000 | 66.000 | 64.500 | 65.840 | 50.792 | 21,054 |
| 2024-07-12 | 67.900 | 67.900 | 63.260 | 64.860 | 50.036 | 42,027 |
| 2024-07-11 | 67.010 | 68.000 | 65.110 | 66.470 | 51.278 | 30,123 |
| 2024-07-10 | 70.500 | 70.500 | 67.000 | 67.260 | 51.888 | 31,277 |
| 2024-07-09 | 70.990 | 70.990 | 69.500 | 69.960 | 53.971 | 30,911 |
| 2024-07-08 | 71.500 | 73.000 | 68.000 | 69.930 | 53.947 | 62,440 |
| 2024-07-05 | 73.990 | 73.990 | 70.500 | 70.600 | 54.464 | 130,067 |
| 2024-07-04 | 73.980 | 73.980 | 70.200 | 72.840 | 56.192 | 100,175 |
| 2024-07-03 | 73.800 | 75.500 | 71.010 | 72.120 | 55.637 | 67,986 |
| 2024-07-02 | 69.900 | 72.800 | 69.000 | 72.020 | 55.560 | 138,451 |
| 2024-07-01 | 61.000 | 67.230 | 61.000 | 67.230 | 51.865 | 207,271 |
| 2024-06-28 | 62.980 | 62.980 | 61.100 | 61.680 | 47.583 | 6,751 |
| 2024-06-27 | 62.900 | 62.980 | 61.400 | 61.540 | 47.475 | 24,263 |
| 2024-06-26 | 63.000 | 63.000 | 61.010 | 61.500 | 47.444 | 17,690 |
| 2024-06-25 | 63.300 | 63.300 | 60.200 | 61.700 | 47.598 | 25,342 |
| 2024-06-24 | 62.900 | 64.500 | 62.500 | 63.010 | 48.609 | 36,936 |
| 2024-06-21 | 62.350 | 64.700 | 62.350 | 63.500 | 48.987 | 83,274 |
| 2024-06-20 | 58.520 | 62.900 | 58.520 | 62.480 | 48.200 | 86,126 |
| 2024-06-14 | 62.850 | 62.850 | 59.500 | 61.340 | 47.321 | 21,930 |
| 2024-06-13 | 59.440 | 61.000 | 54.390 | 59.020 | 45.531 | 87,780 |
| 2024-06-12 | 58.750 | 60.000 | 58.750 | 59.440 | 45.855 | 20,279 |
| 2024-06-11 | 59.980 | 62.900 | 58.500 | 59.020 | 45.531 | 86,509 |
| 2024-06-10 | 57.120 | 60.000 | 57.120 | 59.000 | 45.516 | 23,715 |
| 2024-06-07 | 57.270 | 59.000 | 56.120 | 58.240 | 44.929 | 47,298 |
| 2024-06-06 | 60.000 | 61.890 | 58.100 | 59.470 | 45.878 | 43,049 |
| 2024-06-05 | 59.140 | 60.300 | 57.180 | 59.840 | 46.164 | 41,536 |
| 2024-06-04 | 57.210 | 59.380 | 57.200 | 58.950 | 45.477 | 64,433 |
| 2024-06-03 | 58.490 | 59.490 | 58.000 | 59.380 | 45.809 | 20,060 |
| 2024-05-31 | 57.000 | 59.000 | 57.000 | 58.490 | 45.122 | 15,203 |
| 2024-05-30 | 58.000 | 58.400 | 56.000 | 57.420 | 44.297 | 51,136 |
| 2024-05-29 | 57.000 | 57.550 | 54.710 | 57.210 | 44.135 | 91,814 |
| 2024-05-27 | 54.680 | 55.990 | 52.200 | 55.570 | 42.869 | 37,929 |
| 2024-05-24 | 51.400 | 56.990 | 51.400 | 54.680 | 42.183 | 214,000 |
| 2024-05-23 | 51.000 | 54.000 | 48.010 | 53.450 | 41.234 | 198,000 |
| 2024-05-22 | 49.000 | 51.000 | 49.000 | 50.710 | 39.120 | 47,000 |
| 2024-05-21 | 48.700 | 50.500 | 48.700 | 50.230 | 38.750 | 37,000 |
| 2024-05-20 | 47.010 | 48.980 | 47.010 | 48.630 | 37.516 | 30,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 3.0000 PKR |
| 2026-03-17 | 3.0000 PKR |
| 2025-09-04 | 3.5000 PKR |
| 2025-03-14 | 5.5000 PKR |
| 2024-09-05 | 2.0000 PKR |
| 2024-05-08 | 1.5000 PKR |
| 2024-03-15 | 2.5000 PKR |
| 2023-11-02 | 2.5000 PKR |
| 2023-09-06 | 4.0000 PKR |
| 2023-03-16 | 2.5000 PKR |
| 2022-09-06 | 1.5000 PKR |
| 2022-03-18 | 1.7500 PKR |
| 2021-09-09 | 1.2500 PKR |
| 2021-03-18 | 2.7500 PKR |
| 2020-03-17 | 1.7500 PKR |
| 2019-09-11 | 1.2500 PKR |
| 2019-03-20 | 1.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.