The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	68.850	68.850	65.760	66.010	66.010	762,869
2022-12-02	70.010	70.650	68.100	68.590	68.590	384,799
2022-12-01	71.000	72.050	70.000	70.180	70.180	810,296
2022-11-30	69.150	71.980	69.150	70.820	70.820	1,630,620
2022-11-29	68.400	69.450	68.110	68.910	68.910	392,366
2022-11-28	72.470	72.470	68.010	68.670	68.670	733,067
2022-11-25	74.000	74.770	72.700	72.950	72.950	788,735
2022-11-24	74.250	74.490	73.500	73.630	73.630	435,228
2022-11-23	75.000	75.150	74.000	74.130	74.130	266,175
2022-11-22	74.970	76.050	74.310	74.870	74.870	151,416
2022-11-21	75.000	75.000	74.000	74.220	74.220	139,862
2022-11-18	75.160	75.980	74.100	74.660	74.660	145,198
2022-11-17	77.480	77.950	75.550	75.720	75.720	410,314
2022-11-16	77.530	79.000	76.900	77.120	77.120	557,413
2022-11-15	76.650	79.450	76.050	77.530	77.530	1,167,259
2022-11-14	76.460	76.780	76.000	76.060	76.060	79,716
2022-11-11	77.490	77.490	76.000	76.680	76.680	141,015
2022-11-10	75.750	77.500	75.300	76.820	76.820	410,931
2022-11-08	75.000	75.750	74.810	75.440	75.440	173,563
2022-11-07	74.060	75.480	74.000	75.010	75.010	96,649
2022-11-04	73.700	75.390	73.700	74.600	74.600	141,481
2022-11-03	75.590	76.200	74.550	75.230	75.230	221,155
2022-11-02	75.550	75.830	72.500	74.730	74.730	194,525
2022-11-01	75.500	76.750	74.110	75.570	75.570	488,060
2022-10-31	74.200	74.950	73.670	74.470	74.470	161,806
2022-10-28	77.000	77.950	74.400	74.730	74.730	304,066
2022-10-27	82.000	82.450	77.500	78.220	78.220	484,654
2022-10-26	83.530	83.530	80.050	81.530	81.530	329,941
2022-10-25	84.900	84.900	83.530	83.840	83.840	146,940
2022-10-24	85.400	85.400	84.000	84.130	84.130	212,951
2022-10-21	83.760	84.800	82.500	83.610	83.610	282,721
2022-10-20	83.900	85.000	83.180	83.500	83.500	898,151
2022-10-19	103.51	104.30	103.05	103.98	103.98	914,776
2022-10-18	103.97	104.50	103.61	103.89	103.89	200,705
2022-10-17	103.10	103.89	103.00	103.54	103.54	188,295
2022-10-14	104.00	104.45	103.20	103.65	103.65	413,160
2022-10-13	104.00	104.38	103.50	103.82	103.82	330,613
2022-10-12	103.77	104.68	103.50	103.67	103.67	530,784
2022-10-11	104.00	104.50	103.60	103.77	103.77	295,421
2022-10-10	102.09	104.75	102.09	103.72	103.72	252,101
2022-10-07	102.95	103.93	102.01	102.80	102.80	354,724
2022-10-06	101.72	103.35	101.72	102.97	102.97	591,773
2022-10-05	102.58	102.89	101.50	101.61	101.61	266,688
2022-10-04	104.48	104.70	102.00	102.14	102.14	630,407
2022-10-03	101.06	105.97	99.900	103.71	103.71	2,630,471
2022-10-01	101.70	103.50	100.20	101.66	101.66	394,774
2022-09-30	101.70	103.50	100.20	101.66	101.66	394,774
2022-09-29	102.87	103.30	101.00	102.10	102.10	267,667
2022-09-28	102.50	104.95	101.00	102.90	102.90	423,684
2022-09-27	101.00	103.69	100.61	102.35	102.35	469,920
2022-09-26	98.990	100.25	98.250	99.640	99.640	357,793
2022-09-23	99.700	99.800	98.150	98.370	98.370	116,687
2022-09-22	99.940	100.45	98.000	98.820	98.820	313,951
2022-09-21	99.120	101.25	97.010	98.780	98.780	285,528
2022-09-20	100.19	100.50	98.890	99.110	99.110	264,440
2022-09-19	102.70	103.00	99.110	99.690	99.690	394,134
2022-09-16	103.50	104.20	101.90	102.08	102.08	424,022
2022-09-15	105.00	105.75	103.00	103.42	103.42	289,210
2022-09-14	105.70	105.70	104.40	104.69	104.69	233,352
2022-09-13	105.38	107.70	105.30	105.71	105.71	447,219

← NewerPage 17 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.