Standard Chartered Bank Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	31.120	31.490	31.110	31.290	13.574	4,500
2022-01-26	32.240	32.250	31.060	31.900	13.838	5,500
2022-01-25	32.980	32.980	31.500	31.500	13.665	6,500
2022-01-24	32.010	32.500	32.000	32.000	13.882	3,500
2022-01-21	34.400	34.400	31.500	33.300	14.445	10,000
2022-01-20	30.760	32.850	30.760	32.850	14.250	9,500
2022-01-18	33.560	33.560	32.980	32.990	14.311	46,000
2022-01-17	36.000	36.000	35.650	35.650	15.465	2,500
2022-01-12	36.000	36.000	36.000	36.000	15.617	1,000
2022-01-11	34.560	36.870	34.550	36.870	15.994	1,500
2022-01-07	36.900	36.900	36.900	36.900	16.007	500
2022-01-06	34.010	35.710	34.010	35.710	15.491	1,000
2022-01-03	36.480	36.480	36.480	36.480	15.825	500
2021-12-31	34.900	37.510	32.900	36.480	15.825	32,000
2021-12-30	32.960	35.430	32.960	34.900	15.140	11,000
2021-12-29	30.510	33.570	30.510	32.960	14.298	19,500
2021-12-28	31.110	32.390	31.000	31.230	13.548	4,000
2021-12-27	30.130	32.870	30.130	31.770	13.782	7,000
2021-12-24	30.500	31.500	30.500	31.500	13.665	7,500
2021-12-23	30.990	31.000	30.500	31.000	13.448	21,500
2021-12-20	30.900	31.000	30.900	30.990	13.443	12,000
2021-12-16	30.210	31.500	30.000	31.000	13.448	24,000
2021-12-15	29.020	32.400	29.000	31.750	13.773	30,000
2021-12-14	29.500	30.500	29.500	30.170	13.088	4,500
2021-12-13	31.850	31.850	31.850	31.850	13.816	500
2021-12-10	31.800	31.800	30.000	30.000	13.014	11,500
2021-12-09	33.490	33.490	29.650	29.650	12.862	12,500
2021-12-08	31.450	31.450	31.450	31.450	13.643	1,000
2021-12-07	29.510	30.900	29.500	30.900	13.404	7,000
2021-12-03	31.000	31.000	30.120	30.920	13.413	6,500
2021-12-02	32.490	32.500	31.000	31.000	13.448	12,000
2021-12-01	31.900	32.500	31.890	32.500	14.098	1,500
2021-11-30	32.010	32.790	32.010	32.390	14.051	4,500
2021-11-29	32.000	33.000	32.000	33.000	14.315	26,000
2021-11-26	33.500	33.500	33.500	33.500	14.532	500
2021-11-25	31.890	33.500	31.890	32.700	14.185	1,000
2021-11-24	32.020	34.000	31.700	32.600	14.142	18,500
2021-11-22	32.010	32.860	32.000	32.860	14.255	4,500
2021-11-19	32.000	32.890	32.000	32.890	14.268	10,500
2021-11-18	31.060	32.840	31.060	32.540	14.116	3,500
2021-11-16	31.070	33.400	31.020	33.050	14.337	2,500
2021-11-15	32.500	32.500	32.500	32.500	14.098	11,500
2021-11-11	32.250	32.900	32.250	32.900	14.272	1,500
2021-11-10	33.890	33.890	31.560	32.810	14.233	18,500
2021-11-09	34.400	34.400	32.880	32.990	14.311	10,500
2021-11-08	32.310	33.250	32.250	32.970	14.302	34,000
2021-11-05	33.500	33.500	33.000	33.490	14.528	3,000
2021-11-04	32.560	33.840	32.560	33.840	14.680	1,000
2021-11-03	32.550	33.900	32.550	33.900	14.706	3,000
2021-11-02	33.900	33.900	33.900	33.900	14.706	3,000
2021-11-01	34.500	34.500	33.500	34.390	14.918	62,000
2021-10-29	35.500	35.500	34.800	34.800	15.096	1,500
2021-10-28	34.550	36.750	33.200	35.770	15.517	66,500
2021-10-27	35.000	35.890	35.000	35.890	15.569	1,000
2021-10-26	35.000	35.000	35.000	35.000	15.183	500
2021-10-25	33.500	35.690	33.500	35.690	15.482	1,000
2021-10-22	35.850	35.990	34.500	35.690	15.482	4,000
2021-10-21	35.700	35.990	35.000	35.850	15.552	18,500
2021-10-20	34.260	36.000	34.260	35.700	15.487	14,000

← NewerPage 20 of 20 · 1,199 trading days

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.