The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	36.330	36.940	35.850	36.450	36.450	1,537,644
2023-08-28	39.290	39.290	35.980	36.110	36.110	3,298,136
2023-08-25	40.300	40.300	38.770	38.900	38.900	625,906
2023-08-24	39.790	40.250	39.600	39.720	39.720	685,801
2023-08-23	40.090	40.090	39.320	39.560	39.560	612,334
2023-08-22	40.050	40.890	39.810	40.020	40.020	548,051
2023-08-21	40.510	41.010	40.180	40.270	40.270	344,736
2023-08-18	41.250	41.260	40.650	40.910	40.910	571,942
2023-08-17	41.200	41.250	40.010	40.960	40.960	857,408
2023-08-16	42.680	42.980	41.500	42.130	42.130	1,272,251
2023-08-15	42.480	43.500	42.010	42.510	42.510	2,468,835
2023-08-11	42.250	43.180	42.000	42.240	42.240	1,523,393
2023-08-10	43.400	43.500	41.950	42.060	42.060	1,498,747
2023-08-09	44.000	44.150	42.230	43.400	43.400	3,478,904
2023-08-08	47.900	48.200	44.650	44.650	44.650	7,285,286
2023-08-07	48.500	50.810	47.800	48.270	48.270	6,658,199
2023-08-04	49.850	50.100	48.300	48.560	48.560	4,298,189
2023-08-03	48.180	50.850	48.180	49.590	49.590	15,854,263
2023-08-02	47.200	48.200	46.810	47.300	47.300	3,674,404
2023-08-01	46.750	47.690	46.620	46.770	46.770	3,425,231
2023-07-31	46.990	47.200	46.200	46.520	46.520	2,291,466
2023-07-27	47.000	47.420	46.210	46.320	46.320	2,391,992
2023-07-26	46.900	47.990	46.820	47.030	47.030	2,473,833
2023-07-25	47.800	48.250	46.510	46.870	46.870	2,416,001
2023-07-24	46.450	48.700	46.300	47.600	47.600	5,415,639
2023-07-21	47.350	47.450	46.260	46.440	46.440	1,351,504
2023-07-20	45.860	47.500	45.500	46.840	46.840	2,098,025
2023-07-19	46.280	46.700	45.600	45.740	45.740	1,276,783
2023-07-18	46.460	47.010	45.640	46.280	46.280	1,817,889
2023-07-17	47.550	48.250	46.010	46.170	46.170	2,432,438
2023-07-14	47.000	49.350	46.990	47.600	47.600	8,861,027
2023-07-13	43.800	45.910	43.000	45.910	45.910	9,201,589
2023-07-12	43.000	43.200	42.000	42.710	42.710	2,024,418
2023-07-11	43.300	44.200	42.550	42.670	42.670	4,028,668
2023-07-10	42.840	43.600	42.600	43.060	43.060	2,222,653
2023-07-07	42.670	43.200	41.900	42.400	42.400	1,606,761
2023-07-06	41.800	43.890	41.000	43.030	43.030	4,489,777
2023-07-05	40.910	42.000	40.900	41.330	41.330	1,996,629
2023-07-04	42.500	42.500	40.190	41.080	41.080	2,369,522
2023-07-03	41.190	41.190	40.000	41.190	41.190	2,005,816
2023-06-27	38.750	38.800	38.130	38.320	38.320	527,337
2023-06-26	38.250	39.400	37.710	38.930	38.930	1,412,550
2023-06-23	38.200	38.300	37.650	37.890	37.890	365,059
2023-06-22	37.700	38.440	37.600	38.310	38.310	725,924
2023-06-21	38.750	39.040	37.520	37.920	37.920	580,161
2023-06-20	37.980	38.950	37.800	38.730	38.730	1,052,414
2023-06-19	40.940	40.940	37.690	37.940	37.940	2,165,561
2023-06-16	41.480	41.890	40.350	40.750	40.750	378,162
2023-06-15	42.200	42.390	41.250	41.440	41.440	811,783
2023-06-14	42.040	42.340	41.610	41.870	41.870	207,051
2023-06-13	42.250	42.880	41.800	41.890	41.890	815,142
2023-06-12	42.200	42.200	41.400	41.740	41.740	505,449
2023-06-09	42.190	42.490	41.620	42.050	42.050	378,181
2023-06-08	43.000	43.150	41.900	42.020	42.020	590,344
2023-06-07	42.810	43.880	42.800	42.980	42.980	1,093,180
2023-06-06	42.600	43.500	42.400	43.100	43.100	1,667,461
2023-06-05	41.560	42.480	41.440	42.160	42.160	666,952
2023-06-02	42.050	42.230	41.260	41.390	41.390	417,706
2023-06-01	42.410	42.750	41.900	42.240	42.240	449,304
2023-05-31	42.710	43.080	41.500	42.580	42.580	1,114,951

← NewerPage 14 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.