Standard Chartered Bank Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	21.950	21.950	21.500	21.500	11.955	1,500
2023-05-19	21.500	21.870	21.500	21.870	12.161	3,000
2023-05-18	21.880	21.880	21.500	21.500	11.955	1,500
2023-05-17	21.010	21.010	21.010	21.010	11.682	1,000
2023-05-16	21.500	21.510	21.500	21.500	11.955	9,000
2023-05-15	21.500	21.900	21.500	21.850	12.150	4,000
2023-05-12	21.490	21.750	21.490	21.750	12.094	1,500
2023-05-11	21.000	21.490	21.000	21.490	11.949	26,500
2023-05-10	20.890	20.890	20.870	20.880	11.610	3,000
2023-05-09	20.510	20.750	20.150	20.450	11.371	13,000
2023-05-08	20.650	20.990	20.650	20.700	11.510	8,500
2023-05-05	21.500	21.500	20.500	20.530	11.416	105,500
2023-05-04	21.990	22.000	21.700	21.750	12.094	193,000
2023-05-03	21.500	21.500	21.250	21.250	11.816	1,000
2023-05-02	21.000	22.200	21.000	22.010	12.238	30,500
2023-04-28	20.600	21.490	20.600	21.350	11.872	508,500
2023-04-27	21.150	21.500	20.150	20.950	11.649	670,500
2023-04-26	20.850	20.850	20.000	20.170	11.215	4,000
2023-04-20	19.990	20.190	19.900	20.070	11.160	23,000
2023-04-19	19.990	19.990	19.950	19.990	11.115	6,000
2023-04-18	19.750	19.750	19.650	19.660	10.932	12,000
2023-04-17	19.500	19.650	19.500	19.650	10.926	3,000
2023-04-13	19.200	19.980	19.180	19.980	11.110	8,000
2023-04-12	19.250	19.900	19.250	19.700	10.954	12,500
2023-04-10	20.000	20.000	19.250	19.250	10.704	4,500
2023-04-07	19.320	19.320	19.320	19.320	10.743	1,000
2023-04-06	19.500	19.500	19.270	19.300	10.732	6,500
2023-04-05	19.400	19.400	19.100	19.150	10.648	4,000
2023-04-04	19.450	19.450	19.450	19.450	10.815	1,000
2023-04-03	19.700	19.700	19.250	19.490	10.837	10,500
2023-03-31	19.710	19.760	19.710	19.760	10.987	3,000
2023-03-30	20.750	21.000	19.760	20.840	11.588	25,000
2023-03-29	20.500	20.500	19.700	19.760	10.987	18,000
2023-03-28	19.750	19.750	19.750	19.750	10.982	500
2023-03-27	19.700	19.700	19.700	19.700	10.954	1,000
2023-03-24	19.700	19.700	19.700	19.700	10.954	1,000
2023-03-22	20.000	20.250	19.700	19.700	10.954	27,500
2023-03-21	19.990	20.100	19.710	20.100	11.176	7,000
2023-03-20	20.200	20.300	20.000	20.000	11.121	6,000
2023-03-17	19.990	20.000	19.500	19.720	10.965	43,500
2023-03-16	19.300	20.480	19.300	19.880	11.054	62,000
2023-03-15	22.010	22.750	22.010	22.500	11.121	192,000
2023-03-14	22.480	22.480	22.450	22.460	11.101	20,000
2023-03-13	22.400	22.500	22.250	22.250	10.997	33,500
2023-03-10	22.000	22.400	22.000	22.400	11.071	5,500
2023-03-09	22.450	22.450	22.200	22.200	10.973	13,500
2023-03-08	22.010	22.490	21.510	22.450	11.096	19,500
2023-03-07	22.500	22.500	22.100	22.150	10.948	3,000
2023-03-06	22.480	22.500	22.480	22.490	11.116	12,500
2023-03-03	21.950	22.700	21.950	22.500	11.121	280,000
2023-03-02	21.950	21.950	21.920	21.920	10.834	14,000
2023-03-01	21.950	21.950	21.950	21.950	10.849	14,000
2023-02-28	21.950	21.990	21.650	21.990	10.869	9,000
2023-02-27	21.200	22.000	21.150	21.410	10.582	4,500
2023-02-24	20.950	22.000	20.950	21.390	10.572	17,500
2023-02-23	22.000	22.000	21.850	21.860	10.805	17,500
2023-02-22	22.490	22.500	21.910	22.000	10.874	56,000
2023-02-21	22.690	22.690	22.000	22.000	10.874	25,000
2023-02-20	22.200	22.500	22.020	22.300	11.022	289,000
2023-02-17	22.500	22.500	22.000	22.120	10.933	45,500

← NewerPage 15 of 20 · 1,199 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.