Standard Chartered Bank Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	27.070	27.070	27.000	27.070	15.052	1,039,000
2023-08-24	25.180	25.180	25.180	25.180	14.001	97,000
2023-08-23	23.200	23.500	22.900	23.420	13.023	141,500
2023-08-22	22.150	23.000	22.150	22.960	12.767	57,000
2023-08-21	22.940	22.960	22.000	22.170	12.327	1,160,500
2023-08-18	22.360	22.990	22.360	22.640	12.589	329,500
2023-08-17	22.500	22.990	22.440	22.490	12.505	391,500
2023-08-16	22.750	22.750	22.500	22.500	12.511	9,500
2023-08-15	22.700	22.910	22.500	22.500	12.511	23,000
2023-08-11	22.000	22.880	22.000	22.490	12.505	776,000
2023-08-10	22.100	22.500	21.920	22.010	12.238	190,500
2023-08-09	21.800	22.010	21.800	22.000	12.233	70,000
2023-08-08	22.010	22.010	22.000	22.000	12.233	4,000
2023-08-07	22.110	22.400	22.100	22.250	12.372	45,000
2023-08-04	22.500	22.500	22.250	22.500	12.511	9,000
2023-08-03	23.400	23.400	22.200	22.380	12.444	412,500
2023-08-02	23.000	23.000	22.610	22.850	12.706	65,500
2023-08-01	22.200	23.350	22.200	22.940	12.756	855,000
2023-07-31	20.550	22.750	20.550	22.590	12.561	100,500
2023-07-27	22.250	22.500	21.970	22.160	12.322	492,500
2023-07-26	22.010	22.790	21.870	22.000	12.233	452,500
2023-07-25	22.250	22.640	22.000	22.160	12.322	9,000
2023-07-24	22.100	22.400	22.000	22.320	12.411	88,000
2023-07-21	21.900	23.490	21.800	22.960	12.767	1,647,000
2023-07-20	21.990	22.000	21.020	21.970	12.216	852,500
2023-07-19	21.860	22.230	21.600	21.780	12.111	173,000
2023-07-18	21.990	21.990	21.550	21.550	11.983	20,000
2023-07-17	21.950	21.950	21.950	21.950	12.205	3,500
2023-07-14	21.310	21.310	21.000	21.110	11.738	9,000
2023-07-13	22.150	22.250	21.900	21.900	12.177	5,500
2023-07-12	21.850	22.000	21.550	21.900	12.177	538,000
2023-07-11	22.000	22.190	21.800	21.850	12.150	624,500
2023-07-10	21.900	22.040	21.750	22.000	12.233	69,000
2023-07-07	21.990	21.990	21.900	21.950	12.205	27,500
2023-07-06	21.990	21.990	20.800	21.950	12.205	26,000
2023-07-05	21.750	21.790	21.500	21.780	12.111	6,000
2023-07-04	21.500	21.500	21.000	21.110	11.738	46,000
2023-07-03	21.020	22.400	21.020	21.850	12.150	24,500
2023-06-27	21.480	21.750	21.480	21.750	12.094	3,500
2023-06-26	20.990	20.990	20.500	20.520	11.410	21,000
2023-06-22	20.520	20.520	20.520	20.520	11.410	500
2023-06-21	21.000	21.000	20.510	21.000	11.677	6,000
2023-06-20	21.000	21.000	20.750	20.750	11.538	2,000
2023-06-19	21.000	21.000	21.000	21.000	11.677	1,000
2023-06-14	21.000	21.000	21.000	21.000	11.677	1,000
2023-06-13	21.000	21.000	21.000	21.000	11.677	2,500
2023-06-09	21.510	21.800	20.100	21.250	11.816	8,000
2023-06-08	21.900	21.900	21.500	21.510	11.960	14,500
2023-06-07	21.900	21.970	21.900	21.940	12.200	1,000
2023-06-06	21.500	21.890	21.500	21.680	12.055	6,500
2023-06-05	21.890	21.890	21.890	21.890	12.172	1,500
2023-06-01	21.890	21.890	21.890	21.890	12.172	500
2023-05-31	20.520	21.030	20.520	21.030	11.694	2,000
2023-05-30	21.120	21.930	21.120	21.200	11.788	2,000
2023-05-29	21.020	21.960	21.020	21.860	12.155	22,500
2023-05-26	21.010	21.950	21.010	21.950	12.205	6,000
2023-05-25	22.000	22.000	21.510	21.510	11.960	18,500
2023-05-24	21.500	21.900	21.500	21.900	12.177	1,000
2023-05-23	21.500	21.990	21.500	21.500	11.955	2,000
2023-05-22	21.950	21.950	21.500	21.500	11.955	1,500

← NewerPage 14 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.