The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	42.310	43.290	42.300	42.710	42.710	492,489
2023-05-29	43.790	43.790	42.010	42.230	42.230	977,984
2023-05-26	46.000	46.250	43.200	43.430	43.430	3,621,199
2023-05-25	48.840	48.840	46.200	46.700	46.700	734,584
2023-05-24	48.360	48.600	47.920	48.040	48.040	407,170
2023-05-23	48.500	48.850	48.260	48.380	48.380	272,774
2023-05-22	50.250	50.250	48.310	48.560	48.560	1,057,317
2023-05-19	50.390	50.390	47.010	49.710	49.710	4,864,361
2023-05-18	48.855	48.903	47.895	48.126	41.848	1,057,418
2023-05-17	48.893	49.805	48.663	48.999	42.608	2,483,332
2023-05-16	50.800	51.000	50.510	50.670	50.670	283,741
2023-05-15	50.800	50.970	50.050	50.660	50.660	414,732
2023-05-12	51.000	51.230	50.250	50.510	50.510	281,120
2023-05-11	50.970	51.400	50.600	50.950	50.950	616,657
2023-05-10	50.060	51.340	50.060	50.370	50.370	492,956
2023-05-09	51.030	51.390	50.150	50.560	50.560	652,186
2023-05-08	52.500	52.700	51.200	51.440	51.440	438,656
2023-05-05	52.700	52.700	52.250	52.410	52.410	316,768
2023-05-04	53.090	53.720	52.400	52.600	52.600	898,783
2023-05-03	53.520	54.250	52.820	53.080	53.080	1,815,451
2023-05-02	54.460	54.780	53.350	53.680	53.680	1,339,463
2023-04-28	52.500	55.450	51.800	54.450	54.450	4,955,800
2023-04-27	52.000	52.850	51.950	52.220	52.220	1,138,811
2023-04-26	52.390	52.390	51.950	52.080	52.080	447,801
2023-04-20	52.250	52.400	51.900	52.080	52.080	295,625
2023-04-19	51.950	52.240	51.520	52.060	52.060	254,551
2023-04-18	51.510	51.950	51.370	51.730	51.730	106,922
2023-04-17	52.640	52.650	51.530	51.710	51.710	200,306
2023-04-13	52.590	52.680	52.010	52.110	52.110	488,105
2023-04-12	51.500	52.140	51.150	52.020	52.020	800,981
2023-04-11	51.310	51.590	51.030	51.250	51.250	161,216
2023-04-10	51.280	51.780	51.100	51.420	51.420	286,515
2023-04-07	53.000	53.290	51.090	51.280	51.280	1,779,462
2023-04-06	51.970	53.250	51.800	52.880	52.880	886,354
2023-04-05	52.200	52.380	51.300	51.540	51.540	633,507
2023-04-04	52.240	52.270	51.010	51.590	51.590	302,513
2023-04-03	52.000	52.290	51.490	51.970	51.970	372,343
2023-03-31	52.590	52.600	51.000	51.480	51.480	1,060,244
2023-03-30	52.900	53.000	52.150	52.280	52.280	542,653
2023-03-29	53.600	53.600	52.400	52.510	52.510	360,915
2023-03-28	53.420	53.790	52.770	53.240	53.240	1,415,931
2023-03-27	54.750	54.750	52.160	52.560	52.560	2,310,501
2023-03-24	55.400	55.400	54.010	54.150	54.150	357,293
2023-03-22	57.250	57.500	54.900	55.420	55.420	1,557,299
2023-03-21	58.380	58.850	56.700	56.980	56.980	2,009,618
2023-03-20	59.400	59.510	57.660	57.940	57.940	1,217,034
2023-03-17	59.400	60.250	58.850	59.570	59.570	3,541,582
2023-03-16	57.000	59.800	56.900	58.890	58.890	3,800,277
2023-03-15	55.750	57.750	55.450	56.890	56.890	967,813
2023-03-14	56.990	57.000	55.950	56.050	56.050	558,192
2023-03-13	56.530	57.700	56.530	56.920	56.920	491,107
2023-03-10	56.750	57.500	56.520	56.870	56.870	721,753
2023-03-09	56.390	57.300	56.010	57.070	57.070	1,106,881
2023-03-08	56.250	56.850	55.500	55.950	55.950	882,074
2023-03-07	56.000	56.000	55.000	55.750	55.750	181,160
2023-03-06	57.000	57.390	55.810	56.050	56.050	580,451
2023-03-03	55.000	57.490	55.000	56.890	56.890	1,169,473
2023-03-02	55.890	56.140	55.500	55.980	55.980	2,136,971
2023-03-01	54.100	56.100	53.730	55.890	55.890	1,034,106
2023-02-28	54.000	54.900	53.400	54.570	54.570	1,056,974

← NewerPage 15 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.