The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	59.140	60.000	58.500	58.950	58.950	7,742,057
2023-11-22	58.500	59.500	58.110	58.710	58.710	6,332,185
2023-11-21	59.650	60.490	58.110	58.520	58.520	8,396,296
2023-11-20	57.700	60.500	56.740	59.280	59.280	11,745,081
2023-11-17	54.090	57.970	53.510	57.500	57.500	16,891,752
2023-11-16	54.450	54.980	53.020	54.040	54.040	7,399,971
2023-11-15	52.550	54.440	51.750	53.670	53.670	10,566,304
2023-11-14	52.990	53.450	51.100	52.250	52.250	12,295,657
2023-11-13	49.800	52.770	48.800	52.560	52.560	21,848,177
2023-11-10	47.240	49.850	46.630	49.090	49.090	15,868,072
2023-11-08	47.010	47.970	46.650	46.760	46.760	4,556,851
2023-11-07	48.690	49.200	46.760	46.940	46.940	7,159,558
2023-11-06	46.500	48.720	46.400	48.190	48.190	13,136,283
2023-11-03	42.790	45.470	42.500	45.410	45.410	13,949,393
2023-11-02	42.000	42.700	41.700	42.300	42.300	4,749,807
2023-11-01	40.470	42.350	40.000	41.870	41.870	6,173,733
2023-10-31	40.500	40.750	39.900	40.300	40.300	1,631,299
2023-10-30	39.700	40.850	39.600	40.420	40.420	1,815,051
2023-10-27	41.100	41.120	38.040	39.740	39.740	6,277,626
2023-10-26	41.510	41.900	41.050	41.120	41.120	1,726,007
2023-10-25	42.250	42.700	41.500	41.650	41.650	3,036,743
2023-10-24	41.200	42.200	40.800	41.880	41.880	4,579,584
2023-10-23	40.300	41.900	40.000	41.240	41.240	7,187,941
2023-10-20	40.000	41.020	39.790	40.140	40.140	4,768,152
2023-10-19	38.810	39.750	38.810	39.620	39.620	2,356,127
2023-10-18	39.020	39.790	39.000	39.120	39.120	1,281,456
2023-10-17	40.210	40.550	39.500	39.600	39.600	2,169,341
2023-10-16	40.000	40.540	39.500	40.370	40.370	4,162,674
2023-10-13	37.310	39.980	37.310	39.680	39.680	9,562,276
2023-10-12	37.200	37.700	36.880	37.280	37.280	1,694,866
2023-10-11	37.500	37.850	36.810	37.030	37.030	1,299,197
2023-10-10	36.800	38.000	36.600	37.290	37.290	3,632,466
2023-10-09	36.750	37.000	36.150	36.730	36.730	1,251,378
2023-10-06	36.700	37.190	36.200	36.830	36.830	2,347,006
2023-10-05	35.000	37.100	34.980	36.480	36.480	4,541,197
2023-10-04	35.020	35.100	34.770	34.900	34.900	685,848
2023-10-03	35.010	35.290	34.880	34.940	34.940	967,193
2023-10-02	35.300	35.400	34.900	35.000	35.000	777,490
2023-09-28	36.300	36.300	34.800	35.190	35.190	3,157,176
2023-09-27	36.160	36.310	35.800	35.960	35.960	898,698
2023-09-26	36.350	36.440	35.850	35.980	35.980	1,590,762
2023-09-25	36.640	37.050	36.200	36.250	36.250	1,249,580
2023-09-22	36.440	37.160	36.350	36.410	36.410	2,947,779
2023-09-21	36.010	36.600	35.820	36.250	36.250	2,127,677
2023-09-20	36.390	36.480	36.000	36.040	36.040	1,877,206
2023-09-19	36.900	36.900	36.340	36.390	36.390	1,332,735
2023-09-18	37.010	37.380	36.700	36.820	36.820	1,010,011
2023-09-15	38.110	38.300	37.160	37.280	37.280	1,976,270
2023-09-14	36.020	37.790	36.020	37.370	37.370	4,704,250
2023-09-13	35.560	36.150	35.560	35.710	35.710	767,864
2023-09-12	35.900	36.250	35.400	35.650	35.650	1,413,602
2023-09-11	34.700	36.350	34.600	35.650	35.650	2,321,233
2023-09-08	34.940	34.940	34.220	34.540	34.540	744,727
2023-09-07	35.190	35.190	34.510	34.670	34.670	583,030
2023-09-06	35.400	35.400	34.900	35.090	35.090	646,210
2023-09-05	35.990	36.050	34.710	34.910	34.910	1,486,397
2023-09-04	36.050	36.280	35.760	35.870	35.870	625,179
2023-09-01	36.010	36.400	35.610	35.990	35.990	1,667,809
2023-08-31	37.000	38.010	35.250	35.850	35.850	5,517,649
2023-08-30	36.740	37.250	36.200	36.320	36.320	1,246,578

← NewerPage 13 of 21 · 1,246 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.