Standard Chartered Bank Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	32.510	33.600	32.500	33.280	23.284	160,500
2023-11-20	32.440	32.500	32.000	32.490	22.732	62,000
2023-11-17	32.000	32.200	31.500	31.960	22.361	15,500
2023-11-16	32.000	32.300	31.310	32.000	22.389	25,500
2023-11-15	31.750	32.750	31.100	31.970	22.368	223,000
2023-11-14	32.740	32.800	32.020	32.500	22.739	95,500
2023-11-13	32.500	32.740	32.000	32.020	22.403	22,000
2023-11-10	32.890	32.900	32.000	32.300	22.599	86,500
2023-11-08	31.000	32.500	31.000	32.030	22.410	77,000
2023-11-07	30.990	31.550	29.510	31.500	22.039	72,500
2023-11-06	30.990	31.280	30.990	31.100	21.759	17,000
2023-11-03	30.500	32.440	30.500	30.860	21.591	40,000
2023-11-02	30.500	32.990	30.500	30.990	21.682	70,000
2023-11-01	33.820	34.390	33.200	34.030	22.060	184,000
2023-10-31	32.660	33.800	32.500	33.190	21.516	320,500
2023-10-30	30.750	32.800	30.750	32.650	21.165	90,000
2023-10-27	30.800	32.000	30.800	31.210	20.232	202,000
2023-10-26	30.730	30.730	30.150	30.730	19.921	1,381,500
2023-10-25	28.000	28.900	28.000	28.590	18.534	50,500
2023-10-24	28.000	28.000	28.000	28.000	18.151	10,000
2023-10-23	28.000	28.500	28.000	28.000	18.151	9,000
2023-10-20	26.520	28.980	26.520	28.330	18.365	10,000
2023-10-19	28.470	28.500	27.900	27.990	18.145	158,000
2023-10-18	28.250	28.250	28.000	28.000	18.151	1,500
2023-10-17	28.100	28.990	27.250	27.550	17.859	23,000
2023-10-16	28.100	28.500	28.100	28.100	18.216	16,500
2023-10-13	28.150	29.450	26.350	28.830	18.689	18,500
2023-10-12	29.000	29.000	28.100	28.120	18.229	14,500
2023-10-11	28.100	29.250	28.090	28.970	18.780	17,000
2023-10-10	28.250	29.350	26.820	28.000	18.151	18,500
2023-10-09	29.900	29.900	28.500	28.990	18.793	14,000
2023-10-06	28.050	29.550	28.020	29.130	18.884	27,000
2023-10-05	29.500	29.500	28.950	28.960	18.773	12,000
2023-10-04	30.500	30.500	27.500	29.380	19.046	7,000
2023-10-03	30.300	30.300	29.300	29.480	19.111	143,000
2023-10-02	28.550	29.970	28.550	29.550	19.156	967,500
2023-09-28	29.880	29.880	28.000	28.740	18.631	56,000
2023-09-27	28.250	29.000	28.000	29.000	18.799	218,000
2023-09-26	27.500	28.800	27.500	28.600	18.540	211,500
2023-09-25	28.850	28.850	26.200	27.500	17.827	25,000
2023-09-22	25.950	26.990	25.950	26.990	17.496	107,000
2023-09-21	25.980	26.000	25.110	25.110	16.278	23,500
2023-09-20	24.000	25.500	24.000	24.910	16.148	273,000
2023-09-19	23.820	23.850	23.820	23.850	15.461	1,500
2023-09-18	24.000	24.980	23.810	23.910	15.500	13,500
2023-09-15	24.200	24.200	24.010	24.170	15.668	6,000
2023-09-14	24.490	24.490	24.200	24.200	15.688	3,000
2023-09-13	24.650	24.720	24.650	24.690	16.005	2,000
2023-09-12	23.760	25.000	23.760	24.450	15.850	23,000
2023-09-11	23.750	23.760	23.750	23.750	15.396	13,500
2023-09-08	23.650	24.000	23.600	23.950	15.526	39,000
2023-09-07	23.510	24.000	23.510	23.690	15.357	29,500
2023-09-06	24.010	24.120	23.530	23.590	15.292	21,500
2023-09-05	28.950	28.950	27.800	28.120	15.636	196,000
2023-09-04	28.990	29.400	28.550	28.680	15.947	45,000
2023-09-01	28.390	28.850	27.610	28.560	15.881	148,000
2023-08-31	28.490	28.500	27.600	27.960	15.547	161,000
2023-08-30	28.250	28.750	28.210	28.460	15.825	915,000
2023-08-29	29.400	29.400	28.300	28.490	15.842	613,500
2023-08-28	28.950	29.100	28.500	29.100	16.181	1,870,000

← NewerPage 13 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.