The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	56.100	57.900	56.100	57.610	57.610	2,546,123
2024-08-20	56.000	56.430	55.680	56.010	56.010	445,231
2024-08-19	56.290	56.470	55.150	55.830	55.830	1,237,259
2024-08-16	56.840	57.200	55.750	55.960	55.960	1,208,370
2024-08-15	57.080	58.250	56.700	56.840	56.840	2,554,977
2024-08-13	57.000	58.500	56.920	57.080	57.080	1,908,615
2024-08-12	58.500	58.500	56.920	57.030	57.030	1,077,528
2024-08-09	58.300	59.000	58.000	58.190	58.190	939,163
2024-08-08	58.500	58.780	57.800	57.970	57.970	849,713
2024-08-07	58.600	59.500	58.000	58.300	58.300	2,895,074
2024-08-06	57.400	58.990	57.400	58.360	58.360	1,492,295
2024-08-05	58.750	59.000	57.020	57.480	57.480	2,062,214
2024-08-02	58.500	59.400	58.500	58.740	58.740	1,864,787
2024-08-01	57.500	60.100	56.700	58.420	58.420	7,180,353
2024-07-31	60.980	60.980	57.000	57.840	57.840	7,698,808
2024-07-30	59.000	61.950	57.800	60.310	60.310	24,067,099
2024-07-29	55.000	59.400	54.820	58.430	58.430	6,684,432
2024-07-26	55.200	55.440	54.100	54.870	54.870	2,182,401
2024-07-25	56.250	56.750	55.200	55.480	55.480	1,919,200
2024-07-24	55.900	56.450	55.330	55.820	55.820	2,225,847
2024-07-23	54.980	55.950	54.900	55.580	55.580	2,294,587
2024-07-22	57.800	57.800	54.000	54.630	54.630	6,307,314
2024-07-19	60.010	60.440	56.650	57.260	57.260	4,828,249
2024-07-18	60.500	60.600	59.770	60.140	60.140	2,786,582
2024-07-15	60.000	61.240	59.900	60.220	60.220	6,927,374
2024-07-12	59.600	60.000	57.000	59.230	59.230	3,456,063
2024-07-11	60.100	61.150	59.310	59.580	59.580	2,991,914
2024-07-10	61.890	62.400	60.250	60.560	60.560	4,925,587
2024-07-09	59.100	62.380	58.200	61.550	61.550	16,740,626
2024-07-08	58.590	59.250	57.510	58.910	58.910	1,496,305
2024-07-05	59.250	59.650	57.930	58.110	58.110	2,883,212
2024-07-04	59.440	59.800	59.000	59.250	59.250	2,888,142
2024-07-03	59.250	59.600	58.520	59.110	59.110	2,806,055
2024-07-02	58.340	59.490	58.100	58.740	58.740	4,566,059
2024-07-01	57.250	59.150	56.950	58.150	58.150	4,145,865
2024-06-28	57.730	58.250	56.910	57.120	57.120	2,396,090
2024-06-27	57.450	57.740	56.800	57.460	57.460	1,428,386
2024-06-26	58.000	58.300	56.600	56.790	56.790	3,366,330
2024-06-25	58.250	58.600	57.840	58.010	58.010	1,483,266
2024-06-24	59.980	59.980	58.250	58.430	58.430	1,072,192
2024-06-21	60.000	60.650	58.750	59.200	59.200	4,213,170
2024-06-20	60.180	60.990	59.480	59.600	59.600	3,084,192
2024-06-14	61.000	61.450	59.610	59.860	59.860	4,531,135
2024-06-13	59.490	62.450	59.100	61.170	61.170	16,964,687
2024-06-12	58.130	59.450	57.800	58.610	58.610	2,470,811
2024-06-11	60.000	60.000	57.030	58.130	58.130	3,618,490
2024-06-10	59.500	60.260	58.250	58.660	58.660	2,003,304
2024-06-07	56.020	60.200	54.010	59.520	59.520	23,341,177
2024-06-06	56.990	57.210	55.980	56.130	56.130	2,912,140
2024-06-05	57.390	57.570	56.250	56.550	56.550	2,643,278
2024-06-04	57.510	58.440	57.000	57.240	57.240	4,032,219
2024-06-03	58.000	58.400	57.300	57.710	57.710	2,123,082
2024-05-31	57.150	58.500	56.900	57.690	57.690	6,061,155
2024-05-30	57.150	57.750	56.000	57.090	57.090	3,378,539
2024-05-29	57.640	58.300	56.500	57.150	57.150	4,753,641
2024-05-27	58.600	58.750	57.090	57.220	57.220	3,359,545
2024-05-24	59.490	59.900	58.100	58.530	58.530	6,983,615
2024-05-23	57.150	59.390	56.510	59.080	59.080	7,441,699
2024-05-22	59.000	59.550	56.850	57.180	57.180	8,392,594
2024-05-21	60.450	60.890	58.910	59.060	59.060	7,412,617

← NewerPage 10 of 21 · 1,242 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.