Standard Chartered Bank Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 50.940 | 50.940 | 49.250 | 50.000 | 39.961 | 51,893 |
| 2024-11-12 | 49.300 | 50.000 | 49.300 | 50.000 | 39.961 | 131,903 |
| 2024-11-11 | 50.000 | 50.500 | 49.500 | 49.730 | 39.745 | 225,324 |
| 2024-11-08 | 50.000 | 50.000 | 49.000 | 49.940 | 39.913 | 9,072 |
| 2024-11-07 | 48.990 | 50.000 | 48.990 | 49.510 | 39.569 | 39,564 |
| 2024-11-06 | 51.000 | 51.000 | 45.990 | 48.520 | 38.778 | 142,910 |
| 2024-11-05 | 52.990 | 52.990 | 50.000 | 50.880 | 40.664 | 61,530 |
| 2024-11-04 | 53.490 | 53.490 | 52.260 | 52.470 | 41.935 | 16,648 |
| 2024-11-01 | 53.020 | 53.020 | 51.000 | 52.950 | 42.318 | 37,476 |
| 2024-10-31 | 55.000 | 55.450 | 52.900 | 53.010 | 42.366 | 87,926 |
| 2024-10-30 | 55.500 | 56.000 | 55.000 | 55.410 | 44.284 | 25,686 |
| 2024-10-29 | 56.600 | 56.980 | 54.000 | 55.530 | 44.380 | 53,433 |
| 2024-10-28 | 57.000 | 57.990 | 56.600 | 57.070 | 45.611 | 37,086 |
| 2024-10-25 | 57.000 | 58.000 | 56.000 | 57.200 | 45.715 | 273,728 |
| 2024-10-24 | 58.000 | 58.990 | 58.000 | 58.140 | 46.466 | 7,929 |
| 2024-10-23 | 57.950 | 58.000 | 57.000 | 57.990 | 46.346 | 13,556 |
| 2024-10-22 | 56.510 | 57.950 | 56.510 | 57.440 | 45.907 | 9,472 |
| 2024-10-21 | 57.000 | 58.000 | 56.730 | 57.100 | 45.635 | 1,927 |
| 2024-10-18 | 58.000 | 58.000 | 56.120 | 56.730 | 45.339 | 12,457 |
| 2024-10-17 | 59.000 | 60.000 | 56.000 | 57.720 | 46.131 | 214,562 |
| 2024-10-16 | 58.000 | 58.970 | 57.010 | 58.790 | 46.986 | 37,536 |
| 2024-10-15 | 56.500 | 57.800 | 56.500 | 57.540 | 45.987 | 10,116 |
| 2024-10-14 | 56.990 | 58.000 | 56.030 | 57.540 | 45.987 | 79,901 |
| 2024-10-11 | 57.000 | 57.490 | 55.900 | 55.990 | 44.748 | 44,125 |
| 2024-10-10 | 58.000 | 59.000 | 55.900 | 56.250 | 44.956 | 333,838 |
| 2024-10-09 | 59.000 | 60.000 | 56.000 | 57.070 | 45.611 | 237,851 |
| 2024-10-08 | 58.740 | 59.000 | 57.130 | 58.750 | 46.954 | 35,918 |
| 2024-10-07 | 57.990 | 58.990 | 57.000 | 58.740 | 46.946 | 7,598 |
| 2024-10-04 | 55.500 | 57.450 | 50.450 | 56.980 | 45.539 | 19,489 |
| 2024-10-03 | 57.450 | 57.450 | 55.150 | 56.040 | 44.788 | 5,309 |
| 2024-10-02 | 55.500 | 57.000 | 55.400 | 55.910 | 44.684 | 1,833 |
| 2024-10-01 | 56.000 | 56.900 | 55.000 | 55.830 | 44.620 | 5,048 |
| 2024-09-30 | 57.120 | 58.850 | 53.000 | 54.920 | 43.893 | 36,203 |
| 2024-09-27 | 59.000 | 59.000 | 58.000 | 58.010 | 46.362 | 6,302 |
| 2024-09-26 | 60.000 | 60.000 | 58.000 | 58.850 | 47.034 | 11,723 |
| 2024-09-25 | 60.000 | 60.000 | 58.000 | 59.000 | 47.154 | 447,561 |
| 2024-09-24 | 61.000 | 63.000 | 60.010 | 60.020 | 47.969 | 17,518 |
| 2024-09-23 | 58.900 | 61.770 | 57.990 | 61.680 | 49.296 | 130,581 |
| 2024-09-20 | 58.000 | 58.500 | 57.000 | 57.990 | 46.346 | 13,717 |
| 2024-09-19 | 58.000 | 58.590 | 57.100 | 57.330 | 45.819 | 11,678 |
| 2024-09-18 | 57.990 | 58.990 | 57.000 | 57.790 | 46.187 | 4,650 |
| 2024-09-16 | 57.990 | 57.990 | 57.000 | 57.860 | 46.243 | 11,424 |
| 2024-09-13 | 57.990 | 57.990 | 57.000 | 57.140 | 45.667 | 8,703 |
| 2024-09-12 | 57.110 | 57.990 | 57.000 | 57.020 | 45.571 | 15,625 |
| 2024-09-11 | 59.000 | 59.000 | 58.000 | 58.300 | 46.594 | 1,498 |
| 2024-09-10 | 57.750 | 60.000 | 57.020 | 59.440 | 47.505 | 12,007 |
| 2024-09-09 | 58.000 | 58.000 | 57.000 | 57.500 | 45.955 | 5,716 |
| 2024-09-06 | 56.000 | 59.000 | 56.000 | 58.000 | 46.354 | 8,813 |
| 2024-09-05 | 57.000 | 57.990 | 56.050 | 57.440 | 45.907 | 7,020 |
| 2024-09-04 | 55.890 | 57.990 | 55.400 | 57.570 | 44.412 | 10,065 |
| 2024-09-03 | 58.000 | 58.000 | 55.000 | 57.810 | 44.597 | 11,632 |
| 2024-09-02 | 58.490 | 58.490 | 57.000 | 58.050 | 44.783 | 6,892 |
| 2024-08-30 | 59.000 | 59.000 | 58.000 | 58.510 | 45.137 | 53,420 |
| 2024-08-29 | 59.490 | 59.490 | 56.200 | 58.000 | 44.744 | 21,549 |
| 2024-08-28 | 59.900 | 59.900 | 58.500 | 58.520 | 45.145 | 36,451 |
| 2024-08-27 | 61.900 | 61.900 | 57.250 | 58.940 | 45.469 | 23,669 |
| 2024-08-26 | 61.900 | 62.300 | 60.700 | 61.230 | 47.236 | 21,330 |
| 2024-08-23 | 59.500 | 62.490 | 59.500 | 61.000 | 47.058 | 36,008 |
| 2024-08-22 | 61.000 | 61.000 | 58.830 | 59.350 | 45.786 | 28,444 |
| 2024-08-21 | 61.010 | 61.360 | 60.200 | 60.610 | 46.758 | 16,981 |
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.