The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	47.880	49.620	47.510	49.620	49.620	2,334,353
2024-02-19	44.100	46.480	43.250	46.160	46.160	3,344,553
2024-02-16	46.050	47.500	44.500	44.820	44.820	3,467,651
2024-02-15	48.750	49.370	46.700	47.190	47.190	3,863,828
2024-02-14	47.510	48.900	47.510	48.400	48.400	4,405,467
2024-02-13	46.000	48.250	43.030	46.860	46.860	7,548,403
2024-02-12	49.830	49.830	46.220	46.340	46.340	4,853,981
2024-02-09	50.600	50.890	48.500	49.970	49.970	2,885,617
2024-02-07	52.100	53.100	51.900	52.050	52.050	4,077,305
2024-02-06	50.790	52.190	50.520	51.570	51.570	4,271,438
2024-02-02	50.500	51.700	50.100	50.840	50.840	5,639,794
2024-02-01	48.790	49.900	47.300	49.660	49.660	2,856,441
2024-01-31	47.000	49.250	47.000	48.430	48.430	3,248,894
2024-01-30	49.000	49.970	46.200	46.850	46.850	3,786,562
2024-01-29	51.000	51.240	48.600	49.040	49.040	2,594,371
2024-01-26	52.100	52.200	51.020	51.320	51.320	3,894,629
2024-01-25	53.800	53.800	51.590	51.920	51.920	2,574,437
2024-01-24	53.500	53.900	53.000	53.390	53.390	3,689,064
2024-01-23	52.500	53.700	51.570	53.280	53.280	5,336,820
2024-01-22	51.490	52.650	50.920	52.270	52.270	2,577,283
2024-01-19	52.290	52.840	50.850	51.110	51.110	3,226,879
2024-01-18	52.400	52.490	50.620	51.890	51.890	2,397,182
2024-01-17	53.600	53.900	52.100	52.460	52.460	2,330,693
2024-01-16	54.300	54.750	52.110	53.610	53.610	4,718,826
2024-01-15	56.000	56.300	54.500	54.690	54.690	2,931,440
2024-01-12	57.390	57.500	55.400	55.720	55.720	3,892,860
2024-01-11	56.800	57.700	56.500	56.950	56.950	3,545,340
2024-01-10	57.700	57.990	56.510	56.730	56.730	3,643,710
2024-01-09	59.500	59.500	56.400	57.340	57.340	8,387,662
2024-01-08	58.310	60.050	57.890	58.380	58.380	10,136,722
2024-01-05	55.600	58.990	55.600	58.070	58.070	21,496,822
2024-01-04	54.940	55.100	53.600	54.890	54.890	3,707,266
2024-01-03	55.000	56.150	54.100	54.880	54.880	6,482,503
2024-01-02	56.300	56.500	54.000	54.490	54.490	7,855,265
2024-01-01	51.700	55.340	51.700	55.340	55.340	6,165,602
2023-12-29	52.500	52.940	50.800	51.480	51.480	3,573,337
2023-12-28	52.500	53.700	51.550	52.510	52.510	6,204,019
2023-12-27	49.000	52.490	47.100	51.960	51.960	7,574,498
2023-12-26	53.000	53.000	49.470	49.470	49.470	5,314,252
2023-12-22	56.490	56.750	53.100	53.480	53.480	4,128,733
2023-12-21	54.400	56.400	53.500	55.920	55.920	6,517,853
2023-12-20	54.050	55.200	51.170	53.720	53.720	11,158,069
2023-12-19	58.660	58.990	54.620	55.130	55.130	9,393,956
2023-12-18	62.260	62.300	58.590	59.050	59.050	6,606,093
2023-12-15	61.500	62.400	60.700	61.190	61.190	10,887,949
2023-12-14	58.000	60.730	56.250	60.110	60.110	11,906,785
2023-12-13	62.000	62.650	56.820	58.040	58.040	15,125,954
2023-12-12	60.500	62.900	60.500	61.430	61.430	12,339,261
2023-12-11	62.000	63.200	60.110	60.800	60.800	7,509,959
2023-12-08	63.500	63.740	62.100	62.570	62.570	6,331,915
2023-12-07	63.240	64.090	62.010	62.710	62.710	12,162,256
2023-12-06	61.010	63.840	60.550	63.270	63.270	28,896,273
2023-12-05	57.990	59.820	57.500	59.390	59.390	15,196,519
2023-12-04	56.100	57.960	55.350	57.340	57.340	9,745,112
2023-12-01	55.500	56.350	54.750	55.950	55.950	5,561,104
2023-11-30	55.480	56.150	53.620	55.220	55.220	6,925,456
2023-11-29	59.510	60.500	54.750	55.040	55.040	21,694,598
2023-11-28	58.010	60.650	58.010	59.190	59.190	12,454,526
2023-11-27	58.000	59.100	57.200	57.870	57.870	5,841,386
2023-11-24	58.800	59.490	57.510	57.740	57.740	6,307,393

← NewerPage 12 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.