Standard Chartered Bank Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	21.720	21.990	21.500	21.800	10.064	71,000
2022-08-19	21.800	22.000	21.750	21.870	10.096	63,500
2022-08-18	22.000	22.450	22.000	22.100	10.203	41,500
2022-08-17	22.000	22.580	21.950	22.070	10.189	114,000
2022-08-16	22.900	22.900	22.450	22.790	10.521	12,000
2022-08-15	22.000	22.980	22.000	22.710	10.484	37,500
2022-08-12	22.240	22.490	21.510	22.310	10.300	49,000
2022-08-11	21.750	21.900	21.500	21.850	10.087	39,500
2022-08-10	21.800	22.000	21.600	21.840	10.083	129,000
2022-08-05	21.200	22.000	21.000	21.510	9.930	186,500
2022-08-04	21.000	21.390	21.000	21.170	9.773	21,500
2022-08-03	21.000	21.440	20.910	21.170	9.773	16,000
2022-08-02	21.250	21.250	20.860	21.060	9.723	4,000
2022-08-01	21.250	21.250	21.010	21.240	9.806	19,000
2022-07-29	20.750	22.250	20.650	21.790	10.060	15,000
2022-07-28	20.800	21.250	20.800	21.250	9.810	12,000
2022-07-27	20.840	20.900	20.840	20.900	9.649	2,000
2022-07-26	20.850	20.850	20.850	20.850	9.626	1,000
2022-07-25	20.100	20.100	20.100	20.100	9.279	1,500
2022-07-22	20.010	20.990	20.010	20.780	9.593	11,000
2022-07-21	20.010	20.550	19.800	20.340	9.390	13,000
2022-07-20	20.700	20.700	20.700	20.700	9.556	500
2022-07-19	20.500	20.500	19.960	20.480	9.455	34,500
2022-07-18	20.150	20.500	20.150	20.500	9.464	7,000
2022-07-15	20.400	20.800	20.300	20.740	9.575	1,083,000
2022-07-14	20.200	20.480	20.020	20.440	9.436	35,000
2022-07-13	20.500	20.500	20.200	20.420	9.427	31,500
2022-07-07	20.200	20.500	20.200	20.380	9.409	63,500
2022-07-06	19.940	20.100	19.940	20.050	9.256	120,000
2022-07-05	19.420	19.850	19.400	19.840	9.159	16,500
2022-07-04	19.250	19.980	19.250	19.600	9.048	24,000
2022-07-01	19.280	19.600	19.280	19.510	9.007	20,500
2022-06-30	19.320	19.400	19.000	19.110	8.822	135,500
2022-06-29	20.340	20.340	19.400	19.580	9.039	102,500
2022-06-28	20.650	20.900	19.900	19.950	9.210	313,500
2022-06-27	21.350	21.350	20.060	20.220	9.335	301,000
2022-06-24	21.450	21.750	20.270	20.390	9.413	211,500
2022-06-23	21.500	21.890	21.390	21.590	9.967	64,500
2022-06-22	21.660	22.000	20.600	21.000	9.695	73,500
2022-06-21	21.510	22.480	21.500	22.100	10.203	39,500
2022-06-20	21.630	21.750	21.030	21.400	9.879	38,000
2022-06-17	22.520	23.380	21.630	21.650	9.995	771,500
2022-06-16	24.000	24.000	23.380	23.380	10.794	165,000
2022-06-15	26.310	26.310	25.000	25.270	11.666	11,000
2022-06-13	27.000	27.000	27.000	27.000	12.465	1,000
2022-06-10	28.700	28.700	28.700	28.700	13.250	2,000
2022-06-09	27.950	27.950	27.000	27.000	12.465	4,000
2022-06-08	27.200	27.200	26.700	26.830	12.386	28,000
2022-06-07	26.900	28.100	26.900	28.000	12.926	11,500
2022-06-06	28.030	28.840	28.000	28.000	12.926	68,500
2022-06-03	28.550	30.300	28.550	30.270	13.974	25,000
2022-06-02	30.880	30.880	30.850	30.860	14.247	2,500
2022-06-01	28.100	29.550	28.000	29.550	13.642	27,000
2022-05-31	28.000	29.250	28.000	28.320	13.074	59,500
2022-05-30	31.110	31.110	27.500	27.800	12.834	5,500
2022-05-27	28.950	28.950	28.950	28.950	13.365	500
2022-05-26	28.100	28.100	28.100	28.100	12.973	500
2022-05-25	29.000	29.000	29.000	29.000	13.388	500
2022-05-24	28.160	28.160	27.900	28.000	12.926	7,000
2022-05-23	28.890	28.890	28.800	28.800	13.296	3,500

← NewerPage 18 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.