Standard Chartered Bank Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	28.160	29.000	28.160	29.000	13.388	1,000
2022-05-18	28.400	28.800	28.400	28.750	13.273	25,500
2022-05-13	29.490	30.000	28.750	29.450	13.596	7,500
2022-05-12	28.510	28.520	28.510	28.510	13.162	3,500
2022-05-11	27.920	29.770	27.920	29.140	13.453	3,000
2022-05-10	28.870	28.870	28.870	28.870	13.328	500
2022-05-09	28.010	28.880	28.000	28.880	13.333	3,500
2022-05-06	28.600	29.800	28.000	28.430	13.125	9,500
2022-04-28	29.000	29.000	27.900	28.660	13.231	119,000
2022-04-27	29.500	30.020	29.500	29.800	13.757	70,000
2022-04-26	29.050	30.210	29.050	29.970	13.836	3,500
2022-04-25	29.000	31.000	28.900	30.370	14.021	26,000
2022-04-22	29.950	30.000	29.950	30.000	13.850	3,000
2022-04-21	28.120	28.800	28.120	28.300	13.065	22,500
2022-04-20	28.550	29.980	28.550	29.660	13.693	11,000
2022-04-18	29.100	29.940	29.000	29.940	13.822	15,500
2022-04-15	30.000	30.000	30.000	30.000	13.850	5,000
2022-04-13	30.500	30.500	29.500	30.100	13.896	6,500
2022-04-12	29.090	30.790	29.090	30.730	14.187	16,000
2022-04-11	29.500	31.200	29.400	30.170	13.928	32,000
2022-04-08	29.500	29.500	29.000	29.220	13.490	6,500
2022-04-07	27.550	28.670	27.550	28.660	13.231	6,000
2022-04-05	30.840	30.840	28.000	28.660	13.231	24,000
2022-04-04	31.100	31.100	29.880	29.900	13.804	119,500
2022-04-01	33.000	33.000	32.250	32.300	14.912	18,500
2022-03-31	32.500	35.250	32.270	34.730	16.033	48,000
2022-03-30	32.000	34.960	31.750	33.770	15.590	38,000
2022-03-29	30.120	33.990	30.120	32.530	15.018	21,000
2022-03-28	30.450	32.560	30.450	31.670	14.621	15,000
2022-03-24	30.000	30.490	30.000	30.290	13.984	2,500
2022-03-21	29.750	29.750	29.750	29.750	13.734	5,000
2022-03-18	29.010	29.010	28.750	29.000	13.388	4,500
2022-03-16	30.500	31.000	30.500	30.500	13.231	16,000
2022-03-15	30.050	31.500	30.050	30.500	13.231	3,500
2022-03-11	31.500	31.500	31.500	31.500	13.665	1,000
2022-03-09	31.250	31.250	31.250	31.250	13.556	500
2022-03-07	30.500	30.500	30.360	30.370	13.174	3,000
2022-03-04	32.000	32.800	32.000	32.800	14.229	2,000
2022-03-03	31.000	33.000	31.000	33.000	14.315	4,500
2022-02-28	31.500	31.500	31.500	31.500	13.665	500
2022-02-25	30.590	31.450	30.590	31.170	13.521	5,000
2022-02-24	29.980	29.980	29.980	29.980	13.005	1,500
2022-02-23	29.060	29.060	29.060	29.060	12.606	1,000
2022-02-21	31.950	31.950	30.700	30.700	13.318	7,500
2022-02-18	32.700	32.700	30.710	30.860	13.387	40,500
2022-02-17	32.450	32.450	31.000	31.000	13.448	11,500
2022-02-16	31.110	31.480	31.020	31.220	13.543	4,000
2022-02-15	32.850	32.850	31.290	32.220	13.977	4,500
2022-02-14	31.400	31.590	31.400	31.590	13.704	1,500
2022-02-11	31.100	31.690	31.100	31.690	13.747	1,000
2022-02-10	31.250	31.270	31.250	31.260	13.561	3,000
2022-02-09	31.410	31.410	31.410	31.410	13.626	1,000
2022-02-08	32.890	32.890	31.410	31.410	13.626	3,000
2022-02-07	32.590	32.590	32.590	32.590	14.137	2,000
2022-02-04	31.880	32.890	31.500	31.990	13.877	8,500
2022-02-03	31.990	32.440	31.150	32.000	13.882	21,500
2022-02-02	33.190	33.190	31.010	32.060	13.908	15,500
2022-02-01	32.790	32.790	31.320	31.930	13.851	8,000
2022-01-31	31.000	32.450	31.000	31.680	13.743	25,000
2022-01-28	32.390	32.390	30.510	32.300	14.012	4,000

← NewerPage 19 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.