Standard Chartered Bank Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	20.110	20.110	20.000	20.000	9.885	144,000
2022-11-15	20.000	20.420	19.810	20.390	10.078	8,500
2022-11-14	20.000	20.000	19.830	19.920	9.846	10,500
2022-11-11	20.480	20.520	20.000	20.000	9.885	51,500
2022-11-10	20.000	20.900	20.000	20.660	10.211	38,000
2022-11-08	20.000	20.000	19.990	20.000	9.885	147,500
2022-11-07	20.740	20.740	19.510	20.430	10.098	47,500
2022-11-04	19.760	21.250	19.760	20.540	10.152	44,000
2022-11-03	20.000	20.000	19.990	20.000	9.885	14,500
2022-11-02	19.900	19.990	19.800	19.980	9.875	17,500
2022-11-01	20.000	20.000	19.750	20.000	9.885	16,000
2022-10-31	20.000	20.000	19.800	19.800	9.786	46,500
2022-10-28	19.010	20.050	19.010	20.000	9.885	21,000
2022-10-27	19.750	19.750	19.500	19.500	9.638	19,500
2022-10-26	19.290	19.300	19.200	19.200	9.490	119,500
2022-10-25	19.770	19.770	19.500	19.510	9.643	62,500
2022-10-24	20.000	20.000	19.850	19.850	9.811	24,500
2022-10-21	19.810	19.810	19.810	19.810	9.791	500
2022-10-20	19.950	20.000	19.950	20.000	9.885	1,000
2022-10-19	20.000	20.000	19.900	19.900	9.836	55,000
2022-10-18	20.000	20.000	19.910	19.990	9.880	4,500
2022-10-17	20.000	20.010	20.000	20.000	9.885	47,000
2022-10-14	19.950	20.200	19.950	20.200	9.984	1,000
2022-10-13	20.000	20.450	19.950	20.260	10.014	35,500
2022-10-12	19.990	20.250	19.900	19.900	9.836	35,500
2022-10-11	20.060	20.060	19.900	19.930	9.851	38,500
2022-10-10	20.200	20.200	20.010	20.030	9.900	18,000
2022-10-07	20.350	20.450	20.250	20.270	10.019	15,500
2022-10-05	20.310	21.000	20.310	20.920	10.340	28,000
2022-10-04	20.990	20.990	20.510	20.540	10.152	7,000
2022-10-03	20.500	20.990	20.360	20.990	10.375	11,500
2022-09-30	20.010	21.690	19.800	20.970	10.365	169,000
2022-09-29	19.500	21.300	18.750	20.410	10.088	146,000
2022-09-28	19.990	19.990	19.680	19.880	9.826	12,000
2022-09-27	19.820	19.870	19.690	19.710	9.742	49,000
2022-09-26	19.990	20.200	19.260	19.760	9.767	60,500
2022-09-23	19.990	19.990	19.990	19.990	9.880	1,000
2022-09-22	19.300	20.000	19.300	19.930	9.851	64,500
2022-09-21	20.510	20.530	19.300	19.340	9.559	593,500
2022-09-20	21.790	21.790	20.700	20.850	10.305	18,000
2022-09-19	21.520	21.520	20.800	20.990	10.375	27,500
2022-09-16	21.070	22.250	21.070	21.530	10.641	9,500
2022-09-15	22.500	22.500	22.320	22.390	11.066	10,000
2022-09-14	22.000	23.250	22.000	22.950	11.343	87,500
2022-09-13	22.500	23.240	21.800	22.760	11.249	184,500
2022-09-12	21.500	23.050	21.260	22.830	11.284	6,331,500
2022-09-09	21.450	21.450	20.960	21.450	10.602	2,000
2022-09-08	20.560	21.260	20.560	20.960	10.360	2,000
2022-09-07	20.750	21.000	20.600	20.800	10.281	68,500
2022-09-06	21.750	21.750	20.400	20.640	10.202	95,500
2022-09-05	22.810	22.810	22.410	22.740	10.498	47,500
2022-09-02	22.940	23.000	22.900	22.910	10.577	17,000
2022-09-01	23.000	23.030	22.900	22.920	10.581	17,000
2022-08-31	22.950	23.010	22.710	22.990	10.614	29,000
2022-08-30	23.490	23.490	22.510	22.560	10.415	44,500
2022-08-29	23.240	23.500	22.500	23.370	10.789	46,000
2022-08-26	21.480	22.890	21.480	22.890	10.567	3,104,500
2022-08-25	21.020	21.390	20.500	21.300	9.833	2,583,000
2022-08-24	21.730	21.750	21.250	21.250	9.810	27,500
2022-08-23	21.610	22.000	21.500	21.500	9.926	71,000

← NewerPage 17 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.