The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	77.950	77.950	76.260	76.320	76.320	852,526
2026-10-16	78.350	78.500	77.500	77.740	77.740	456,528
2026-10-15	77.010	78.650	77.010	78.330	78.330	2,350,122
2026-10-14	76.640	76.900	76.000	76.570	76.570	1,206,036
2026-10-13	76.760	77.510	76.760	77.110	77.110	418,844
2026-10-12	77.000	78.250	76.020	77.140	77.140	653,015
2026-10-09	78.000	78.470	77.540	77.860	77.860	502,416
2026-10-08	78.330	78.880	77.550	77.600	77.600	719,676
2026-10-07	77.750	79.370	77.010	78.320	78.320	995,728
2026-10-06	76.000	77.980	75.360	77.640	77.640	1,417,850
2026-10-05	78.780	78.780	75.130	75.990	75.990	2,042,752
2026-10-02	79.380	79.790	78.850	78.930	78.930	1,857,544
2026-10-01	79.940	80.740	79.230	79.400	79.400	2,423,724
2026-09-30	80.600	81.500	79.800	79.940	79.940	1,623,172
2026-09-29	81.300	81.850	79.800	80.060	80.060	3,775,880
2026-09-28	81.990	82.800	80.800	81.160	81.160	4,143,848
2026-09-25	83.500	85.350	82.050	82.430	82.430	6,354,073
2026-09-24	84.250	84.500	83.060	83.390	83.390	959,678
2026-09-23	83.300	84.900	83.150	84.160	84.160	2,534,741
2026-09-22	80.490	83.300	80.130	82.650	82.650	2,708,250
2026-09-21	80.200	80.850	79.750	80.120	80.120	881,649
2026-09-18	78.720	81.150	78.710	79.690	79.690	2,349,627
2026-09-17	77.200	78.800	77.200	78.460	78.460	1,506,318
2026-09-16	78.000	78.180	76.620	76.970	76.970	1,308,440
2026-09-15	78.490	79.130	78.070	78.190	78.190	943,002
2026-09-14	79.000	79.850	77.500	78.080	78.080	1,469,308
2026-09-11	78.400	80.700	76.620	79.910	79.910	1,522,603
2026-09-10	81.100	81.720	78.800	79.050	79.050	1,525,343
2026-09-09	82.110	83.350	80.510	81.040	81.040	1,180,163
2026-09-08	84.250	84.460	81.400	82.590	82.590	2,329,467
2026-09-07	84.240	85.150	83.810	84.040	84.040	536,701
2026-09-04	84.880	84.880	84.000	84.400	84.400	787,975
2026-09-03	84.700	85.750	84.500	84.830	84.830	1,027,182
2026-09-02	85.510	86.000	84.050	84.140	84.140	1,797,821
2026-09-01	86.900	88.200	85.850	85.990	85.990	1,367,800
2026-08-31	88.320	88.880	86.500	86.760	86.760	2,388,329
2026-08-28	89.970	89.970	88.450	88.520	88.520	1,055,606
2026-08-27	90.000	90.980	89.000	89.370	89.370	2,681,678
2026-08-25	88.010	90.400	88.010	88.780	88.780	5,305,167
2026-08-24	88.020	89.760	87.600	87.790	87.790	1,952,641
2026-08-21	88.660	88.900	87.350	87.670	87.670	1,507,752
2026-08-20	88.700	89.700	88.350	88.550	88.550	1,092,531
2026-08-19	89.520	90.100	88.120	88.610	88.610	1,218,638
2026-08-18	90.480	91.630	89.110	89.520	89.520	1,885,120
2026-08-17	91.000	91.000	89.950	90.030	90.030	1,049,110
2026-08-13	91.000	91.500	90.000	90.190	90.190	914,336
2026-08-12	90.040	91.100	90.040	90.620	90.620	620,596
2026-08-11	91.300	92.110	90.100	90.390	90.390	943,172
2026-08-10	91.500	92.520	91.000	91.390	91.390	1,077,900
2026-08-07	92.000	93.050	90.750	91.260	91.260	1,674,943
2026-08-06	91.400	92.400	91.000	92.200	92.200	1,993,019
2026-08-05	92.000	92.000	90.490	91.020	91.020	1,647,944
2026-08-04	91.000	91.000	89.550	90.070	90.070	569,143
2026-08-03	91.000	92.000	90.650	90.840	90.840	1,437,311
2026-07-31	90.070	91.190	89.610	89.790	89.790	1,541,579
2026-07-30	89.100	90.000	89.010	89.680	89.680	804,944
2026-07-29	91.400	91.400	89.780	89.910	89.910	2,012,430
2026-07-28	93.480	93.550	91.700	91.980	91.980	1,578,709
2026-07-27	91.000	93.510	90.120	93.010	93.010	3,213,146
2026-07-24	88.000	89.500	87.260	88.410	88.410	1,229,272

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	1.0000 PKR
2021-10-29	2.4956 PKR
2021-10-20	3.7375 PKR
2020-10-20	2.3187 PKR
2019-10-17	2.3187 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.