The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	105.50	107.00	104.75	105.40	105.40	333,734
2022-09-09	104.00	105.80	104.00	104.72	104.72	164,906
2022-09-08	104.50	105.00	103.90	104.62	104.62	87,552
2022-09-07	107.00	107.00	104.00	104.12	104.12	124,458
2022-09-06	104.50	105.25	104.01	104.51	104.51	95,652
2022-09-05	105.40	106.40	104.57	104.86	104.86	137,861
2022-09-02	107.10	107.60	106.10	106.51	106.51	103,544
2022-09-01	108.31	108.80	106.50	106.99	106.99	258,294
2022-08-31	105.00	109.99	104.70	107.37	107.37	657,114
2022-08-30	108.00	108.50	105.01	105.38	105.38	324,085
2022-08-29	106.65	108.00	104.80	106.35	106.35	491,356
2022-08-26	109.49	109.75	107.25	108.02	108.02	445,480
2022-08-25	108.70	111.99	108.70	109.25	109.25	1,047,047
2022-08-24	109.85	110.20	108.50	108.65	108.65	226,614
2022-08-23	109.00	110.00	108.01	109.00	109.00	440,450
2022-08-22	108.00	109.00	107.07	108.16	108.16	335,466
2022-08-19	112.00	112.00	109.10	109.36	109.36	350,222
2022-08-18	108.10	113.39	108.10	111.21	111.21	1,800,277
2022-08-17	110.00	111.99	108.01	108.79	108.79	477,080
2022-08-16	112.49	113.59	110.00	110.73	110.73	1,256,028
2022-08-15	106.60	113.58	106.60	111.95	111.95	3,832,897
2022-08-12	104.44	106.50	104.44	105.66	105.66	301,962
2022-08-11	105.75	105.90	103.91	104.20	104.20	203,049
2022-08-10	104.49	108.00	104.00	105.70	105.70	798,898
2022-08-05	102.98	104.99	102.10	104.20	104.20	449,633
2022-08-04	104.47	104.75	102.11	102.55	102.55	486,047
2022-08-03	98.990	105.70	98.980	103.67	103.67	1,226,226
2022-08-02	97.500	99.200	96.100	98.330	98.330	159,738
2022-08-01	99.000	99.870	97.500	97.610	97.610	85,016
2022-07-29	99.250	99.250	97.800	98.080	98.080	145,769
2022-07-28	98.970	100.85	98.260	98.710	98.710	309,423
2022-07-27	99.000	99.500	97.500	98.970	98.970	143,388
2022-07-26	98.000	99.500	97.350	98.740	98.740	86,529
2022-07-25	97.000	99.000	96.890	98.640	98.640	62,022
2022-07-22	97.120	99.030	96.010	98.480	98.480	162,638
2022-07-21	98.870	99.250	95.010	97.630	97.630	327,979
2022-07-20	100.00	100.99	98.000	98.870	98.870	446,991
2022-07-19	103.33	104.40	97.990	99.460	99.460	649,145
2022-07-18	104.20	104.99	103.01	103.52	103.52	256,511
2022-07-15	107.29	107.44	105.89	106.02	106.02	173,645
2022-07-14	108.00	109.00	106.41	107.31	107.31	777,399
2022-07-13	104.56	106.90	104.50	106.32	106.32	143,266
2022-07-07	105.83	105.98	104.52	105.19	105.19	77,378
2022-07-06	105.00	106.45	105.00	105.54	105.54	87,929
2022-07-05	105.95	105.95	104.50	104.84	104.84	51,014
2022-07-04	107.25	107.65	104.00	105.18	105.18	134,032
2022-07-01	108.85	108.85	107.05	107.35	107.35	203,877
2022-06-30	107.51	110.00	106.77	109.02	109.02	711,193
2022-06-29	106.85	110.00	105.25	108.02	108.02	634,228
2022-06-28	106.50	108.89	105.12	106.93	106.93	1,599,251
2022-06-27	104.10	106.70	104.10	105.57	105.57	541,880
2022-06-24	105.50	109.75	101.65	104.06	104.06	2,402,237
2022-06-23	104.55	106.90	104.55	105.48	105.48	798,954
2022-06-22	106.00	106.85	104.10	104.47	104.47	325,530
2022-06-21	104.10	106.20	103.00	105.93	105.93	406,672
2022-06-20	105.90	105.96	103.65	103.85	103.85	256,760
2022-06-17	104.34	106.50	104.34	104.97	104.97	546,149
2022-06-16	104.99	104.99	104.00	104.34	104.34	158,888
2022-06-15	105.99	106.50	104.61	104.78	104.78	237,713
2022-06-14	106.80	107.40	104.50	105.34	105.34	354,343

← NewerPage 18 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.