The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	54.650	54.650	53.800	54.180	54.180	366,057
2023-02-24	54.800	55.300	53.900	54.010	54.010	832,373
2023-02-23	55.800	56.010	54.550	55.080	55.080	464,717
2023-02-22	56.480	56.700	55.850	56.010	56.010	387,487
2023-02-21	56.590	56.680	56.050	56.390	56.390	1,822,905
2023-02-20	55.000	56.070	54.810	55.880	55.880	1,607,874
2023-02-17	54.900	55.600	54.500	55.170	55.170	800,620
2023-02-16	56.000	56.800	54.870	54.960	54.960	1,090,333
2023-02-15	54.100	55.900	54.100	55.530	55.530	857,376
2023-02-14	56.300	57.480	54.600	54.800	54.800	1,533,573
2023-02-13	57.010	57.950	56.300	56.470	56.470	940,305
2023-02-10	58.190	59.330	57.110	57.600	57.600	2,144,605
2023-02-09	58.900	60.200	58.800	59.330	59.330	6,361,556
2023-02-08	56.000	58.850	55.550	58.510	58.510	8,431,550
2023-02-07	55.390	57.700	55.000	55.590	55.590	4,257,784
2023-02-06	53.940	55.320	53.630	55.130	55.130	2,878,673
2023-02-03	55.300	55.500	53.500	54.010	54.010	763,519
2023-02-02	54.390	56.740	53.760	55.070	55.070	4,848,886
2023-02-01	53.680	54.370	52.750	54.150	54.150	1,762,644
2023-01-31	52.480	53.990	51.840	53.480	53.480	2,689,703
2023-01-30	52.550	53.480	51.750	51.900	51.900	497,175
2023-01-27	54.000	54.450	52.530	52.840	52.840	595,937
2023-01-26	52.900	55.000	52.800	54.000	54.000	1,538,707
2023-01-25	52.170	53.550	52.170	52.740	52.740	822,946
2023-01-24	51.050	52.500	51.050	52.250	52.250	552,039
2023-01-23	51.900	51.900	50.000	51.030	51.030	446,751
2023-01-20	53.100	53.200	51.990	52.020	52.020	279,917
2023-01-19	53.610	54.000	52.850	52.970	52.970	251,004
2023-01-18	52.970	53.750	52.010	53.420	53.420	425,569
2023-01-17	55.000	55.380	52.500	52.780	52.780	519,189
2023-01-16	53.680	55.480	53.680	54.500	54.500	678,415
2023-01-13	55.850	55.970	55.010	55.110	55.110	638,811
2023-01-12	56.300	57.950	55.700	56.470	56.470	1,256,008
2023-01-11	57.800	57.800	55.250	56.250	56.250	1,248,170
2023-01-10	56.250	58.490	56.150	57.450	57.450	2,745,287
2023-01-09	56.500	56.700	54.850	55.050	55.050	506,752
2023-01-06	56.010	56.890	56.000	56.530	56.530	231,880
2023-01-05	56.880	56.980	56.000	56.210	56.210	259,684
2023-01-04	57.520	58.480	56.490	56.560	56.560	439,105
2023-01-03	59.900	59.930	57.800	57.970	57.970	660,166
2023-01-02	58.800	60.800	58.010	59.640	59.640	2,315,172
2022-12-30	58.270	59.790	57.850	58.870	58.870	2,716,302
2022-12-29	57.400	59.900	56.550	58.480	58.480	2,233,777
2022-12-28	56.990	58.520	56.000	57.410	57.410	3,847,273
2022-12-27	56.000	57.300	54.250	55.780	55.780	1,100,289
2022-12-26	55.100	56.880	55.000	55.900	55.900	1,163,167
2022-12-23	55.020	57.900	52.800	55.360	55.360	2,731,898
2022-12-22	55.280	56.150	53.050	54.970	54.970	618,890
2022-12-21	55.750	57.000	55.000	55.280	55.280	304,259
2022-12-20	61.000	61.350	56.260	56.360	56.360	903,169
2022-12-19	60.500	61.700	60.310	60.820	60.820	532,489
2022-12-16	61.950	62.890	60.900	61.670	61.670	410,323
2022-12-15	63.150	63.400	60.250	61.870	61.870	1,257,380
2022-12-14	63.000	63.840	62.600	63.090	63.090	307,634
2022-12-13	63.420	64.500	63.000	63.380	63.380	417,695
2022-12-12	64.490	65.100	63.350	63.980	63.980	232,805
2022-12-09	64.010	64.560	63.020	63.670	63.670	638,507
2022-12-08	66.700	66.870	63.660	64.390	64.390	939,068
2022-12-07	66.250	68.300	65.700	66.480	66.480	1,834,028
2022-12-06	66.500	66.500	65.100	65.860	65.860	590,449

← NewerPage 16 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.