The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	60.450	60.890	58.910	59.060	59.060	7,412,617
2024-05-20	62.010	62.120	59.630	59.870	59.870	9,391,539
2024-05-17	58.990	61.860	58.600	61.360	61.360	15,471,683
2024-05-16	60.000	60.480	58.440	58.730	58.730	8,988,567
2024-05-15	62.650	63.800	58.620	59.390	59.390	41,142,937
2024-05-14	60.110	62.100	59.510	61.760	61.760	15,328,722
2024-05-13	61.450	62.410	59.900	60.280	60.280	14,767,022
2024-05-10	60.900	62.400	59.100	60.640	60.640	20,435,132
2024-05-09	57.100	60.400	56.670	60.400	60.400	27,648,764
2024-05-08	55.100	56.800	54.550	56.190	56.190	7,108,450
2024-05-07	54.490	56.180	53.520	54.780	54.780	6,928,711
2024-05-06	53.000	55.350	52.850	54.310	54.310	6,982,454
2024-05-03	52.590	53.000	52.150	52.460	52.460	2,990,751
2024-05-02	53.000	53.350	51.500	52.060	52.060	3,215,290
2024-04-30	56.500	56.700	52.720	53.690	53.690	5,429,091
2024-04-29	57.320	57.650	56.390	56.550	56.550	4,042,803
2024-04-26	57.270	58.330	56.800	57.040	57.040	7,455,080
2024-04-25	56.990	58.900	56.990	57.270	57.270	18,061,128
2024-04-24	56.150	57.290	55.790	56.410	56.410	13,563,602
2024-04-23	57.510	57.880	56.310	56.530	56.530	3,133,558
2024-04-22	57.600	58.500	56.800	57.370	57.370	5,344,461
2024-04-19	57.030	58.150	56.040	57.630	57.630	6,985,957
2024-04-18	58.010	58.390	56.250	57.070	57.070	8,651,523
2024-04-17	59.490	61.100	58.020	58.310	58.310	11,478,976
2024-04-16	61.100	61.380	59.400	59.780	59.780	7,482,580
2024-04-15	60.020	62.250	59.500	60.700	60.700	13,178,271
2024-04-09	61.850	63.050	59.500	60.740	60.740	11,107,406
2024-04-08	60.990	62.090	58.000	61.860	61.860	21,100,371
2024-04-04	57.760	57.760	56.400	57.760	57.760	15,793,227
2024-04-03	52.990	54.850	52.900	53.730	53.730	6,455,050
2024-04-02	51.750	53.500	51.750	52.500	52.500	2,573,229
2024-04-01	52.110	52.550	51.630	51.740	51.740	939,400
2024-03-29	53.000	53.390	52.110	52.300	52.300	2,199,789
2024-03-28	53.010	53.480	52.780	52.980	52.980	2,352,639
2024-03-27	53.800	53.800	52.760	52.870	52.870	2,236,912
2024-03-26	54.840	54.900	53.400	53.630	53.630	3,941,911
2024-03-25	52.400	55.260	51.500	54.720	54.720	12,179,548
2024-03-22	53.140	53.140	52.010	52.380	52.380	1,415,487
2024-03-21	53.050	54.700	52.440	52.790	52.790	8,723,170
2024-03-20	53.600	53.850	52.500	52.710	52.710	1,330,067
2024-03-19	53.210	54.250	52.850	53.020	53.020	3,086,296
2024-03-18	52.950	53.500	51.910	53.100	53.100	2,086,770
2024-03-15	53.800	53.990	52.760	52.910	52.910	2,078,993
2024-03-14	52.500	53.750	51.900	53.510	53.510	4,408,514
2024-03-13	52.500	53.200	50.500	50.970	50.970	3,422,307
2024-03-12	55.400	55.400	52.110	52.490	52.490	3,779,892
2024-03-11	53.740	56.680	53.250	54.890	54.890	13,478,451
2024-03-08	52.060	53.330	51.560	53.050	53.050	6,766,747
2024-03-07	51.480	52.150	51.000	51.670	51.670	2,861,064
2024-03-06	50.600	52.320	50.010	51.480	51.480	4,878,510
2024-03-05	52.000	52.000	49.750	50.470	50.470	3,414,414
2024-03-04	53.000	53.000	51.530	51.800	51.800	2,615,059
2024-03-01	51.200	52.870	49.500	51.910	51.910	5,357,290
2024-02-29	51.600	52.790	51.600	51.820	51.820	2,295,383
2024-02-28	51.510	52.880	50.510	51.550	51.550	2,084,336
2024-02-27	53.090	53.090	51.800	52.050	52.050	2,200,920
2024-02-26	53.060	53.900	52.650	52.860	52.860	5,030,314
2024-02-23	52.000	53.590	51.250	52.850	52.850	6,989,833
2024-02-22	53.890	54.150	51.400	52.000	52.000	7,174,717
2024-02-21	53.340	53.340	50.100	53.340	53.340	17,622,141

← NewerPage 11 of 21 · 1,243 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.