Standard Chartered Bank Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	45.150	48.900	45.150	47.630	36.744	7,000
2024-05-16	48.470	48.990	47.500	47.630	36.744	32,500
2024-05-15	47.390	47.480	47.000	47.410	36.574	20,500
2024-05-14	46.550	47.500	46.010	46.400	35.795	11,500
2024-05-13	46.020	46.800	46.000	46.550	35.911	15,500
2024-05-10	47.000	47.000	46.110	46.640	35.980	8,000
2024-05-09	47.500	47.990	46.000	47.580	36.706	25,000
2024-05-08	48.990	48.990	47.000	48.450	37.377	51,000
2024-05-07	49.500	50.000	49.230	49.800	37.261	23,500
2024-05-06	50.000	50.500	48.750	49.360	36.932	22,500
2024-05-03	50.000	50.250	49.500	49.500	37.037	17,000
2024-05-02	51.360	54.400	48.000	50.370	37.687	31,000
2024-04-30	50.880	51.480	50.600	51.200	38.309	39,500
2024-04-29	50.210	54.850	49.950	50.880	38.069	99,000
2024-04-26	54.250	54.890	53.510	54.000	40.403	49,000
2024-04-25	56.350	56.350	54.110	54.890	41.069	42,000
2024-04-24	54.850	55.990	53.500	54.710	40.935	47,500
2024-04-23	54.120	55.000	52.600	53.550	40.067	89,500
2024-04-22	54.500	55.500	54.500	55.250	41.339	29,000
2024-04-19	56.000	57.000	54.000	55.150	41.264	74,000
2024-04-18	56.850	57.000	53.800	56.000	41.900	191,000
2024-04-17	57.190	57.190	55.000	55.220	41.316	50,000
2024-04-16	56.500	59.900	56.160	57.170	42.775	194,000
2024-04-15	53.000	55.820	52.500	55.810	41.758	239,500
2024-04-09	49.180	52.080	49.000	51.930	38.855	280,500
2024-04-08	45.600	48.500	45.600	48.450	36.251	180,000
2024-04-04	43.100	45.950	43.100	45.380	33.954	30,000
2024-04-03	43.990	45.500	42.500	43.210	32.330	105,000
2024-04-02	42.000	43.990	42.000	43.990	32.914	60,000
2024-04-01	42.000	42.700	41.000	41.300	30.901	14,500
2024-03-29	42.000	42.000	40.000	40.550	30.340	16,000
2024-03-28	39.200	41.530	38.500	41.510	31.058	90,500
2024-03-27	36.490	38.750	36.000	38.630	28.903	127,500
2024-03-26	37.010	37.250	35.400	36.090	27.003	67,500
2024-03-25	37.990	38.640	37.500	37.500	28.058	122,500
2024-03-22	36.060	36.060	35.940	35.940	26.891	12,000
2024-03-21	35.920	36.200	34.690	36.060	26.981	64,500
2024-03-20	35.990	36.100	34.500	34.650	25.926	38,000
2024-03-19	35.010	35.960	35.000	35.950	26.898	17,000
2024-03-18	34.500	35.000	34.500	34.950	26.150	14,500
2024-03-15	34.030	35.750	34.020	35.300	26.412	33,500
2024-03-14	38.500	38.700	38.210	38.520	26.951	377,000
2024-03-13	38.150	38.500	38.100	38.320	26.811	90,000
2024-03-12	38.500	38.500	38.000	38.370	26.846	135,500
2024-03-11	39.400	39.400	38.000	38.520	26.951	115,000
2024-03-08	39.000	39.500	39.000	39.000	27.286	74,500
2024-03-07	38.000	39.690	37.850	38.980	27.272	235,000
2024-03-06	37.990	38.100	37.560	38.000	26.587	153,500
2024-03-05	37.520	37.740	37.500	37.740	26.405	10,500
2024-03-04	37.990	37.990	37.250	37.660	26.349	48,500
2024-03-01	37.670	37.940	37.420	37.750	26.412	13,500
2024-02-29	37.250	38.000	37.000	37.100	25.957	382,000
2024-02-28	37.990	38.410	37.000	37.110	25.964	147,000
2024-02-27	37.950	38.000	37.500	37.550	26.272	70,500
2024-02-26	38.100	38.480	37.670	37.740	26.405	246,000
2024-02-23	37.900	38.500	37.110	38.010	26.594	153,000
2024-02-22	37.000	37.500	37.000	37.360	26.139	22,500
2024-02-21	37.850	37.900	37.000	37.350	26.132	16,000
2024-02-20	37.000	37.690	36.980	37.100	25.957	44,500
2024-02-19	35.990	37.990	35.990	37.010	25.894	61,500

← NewerPage 11 of 20 · 1,198 trading daysOlder →

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.