The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	106.80	107.40	104.50	105.34	105.34	354,343
2022-06-13	107.52	110.40	105.65	106.08	106.08	1,180,113
2022-06-10	105.50	107.10	104.70	106.62	106.62	379,960
2022-06-09	101.80	107.50	101.17	104.97	104.97	1,210,968
2022-06-08	100.50	101.96	100.50	100.84	100.84	70,121
2022-06-07	102.00	102.50	100.64	100.93	100.93	84,339
2022-06-06	101.50	101.90	100.50	101.21	101.21	65,530
2022-06-03	101.00	101.40	99.850	100.21	100.21	248,911
2022-06-02	101.06	101.70	100.01	101.03	101.03	278,022
2022-06-01	102.50	104.00	100.65	101.40	101.40	225,723
2022-05-31	105.10	105.75	101.50	102.12	102.12	650,048
2022-05-30	104.55	107.50	104.40	104.76	104.76	404,037
2022-05-27	103.00	108.50	101.01	104.41	104.41	1,097,368
2022-05-26	100.00	102.50	100.00	102.02	102.02	568,833
2022-05-25	100.00	101.20	99.210	100.81	100.81	459,122
2022-05-24	103.38	103.60	99.880	101.26	101.26	378,409
2022-05-23	101.50	105.00	99.900	103.19	103.19	251,057
2022-05-20	104.00	104.40	102.75	102.94	102.94	98,575
2022-05-19	103.10	105.00	103.00	103.20	103.20	133,336
2022-05-18	102.00	104.88	100.75	104.45	104.45	282,034
2022-05-17	103.90	104.00	100.00	102.63	102.63	563,782
2022-05-16	105.55	105.55	99.500	103.97	103.97	559,796
2022-05-13	107.00	108.50	105.52	106.47	106.47	120,851
2022-05-12	106.50	107.85	104.52	106.78	106.78	141,493
2022-05-11	109.51	109.75	104.12	107.28	107.28	299,570
2022-05-10	107.50	110.50	107.11	109.73	109.73	165,501
2022-05-09	111.53	111.53	104.00	108.90	108.90	900,767
2022-05-06	111.80	112.93	111.29	111.69	111.69	250,562
2022-04-28	113.52	114.95	112.00	112.84	112.84	495,404
2022-04-27	115.00	115.49	113.00	113.52	113.52	482,287
2022-04-26	117.70	117.70	115.15	115.33	115.33	141,794
2022-04-25	116.95	118.10	116.50	116.83	116.83	344,474
2022-04-22	116.99	117.00	115.01	115.41	115.41	161,380
2022-04-21	116.13	116.95	115.25	115.72	115.72	184,002
2022-04-20	118.01	119.00	115.71	116.49	116.49	212,451
2022-04-19	121.60	122.45	117.80	118.51	118.51	239,051
2022-04-18	122.98	123.50	121.10	121.60	121.60	264,648
2022-04-15	126.00	126.90	122.00	122.98	122.98	424,632
2022-04-14	125.49	126.01	123.31	125.18	125.18	645,003
2022-04-13	120.20	129.00	120.00	124.29	124.29	1,865,898
2022-04-12	121.49	121.50	118.10	120.66	120.66	496,555
2022-04-11	117.99	122.00	117.50	120.95	120.95	983,638
2022-04-08	112.40	114.40	112.40	114.05	114.05	138,409
2022-04-07	114.25	115.40	112.00	112.34	112.34	303,886
2022-04-06	116.90	118.00	114.00	114.43	114.43	181,117
2022-04-05	116.00	117.50	115.01	116.05	116.05	122,047
2022-04-04	118.25	119.24	115.49	116.12	116.12	339,308
2022-04-01	123.68	124.00	120.60	121.35	121.35	322,093
2022-03-31	118.42	125.00	118.42	123.99	123.99	825,299
2022-03-30	116.19	123.00	115.00	119.49	119.49	549,988
2022-03-29	114.50	118.90	114.50	117.99	117.99	695,783
2022-03-28	112.80	114.90	111.70	114.19	114.19	185,791
2022-03-25	113.27	114.43	112.61	113.04	113.04	184,296
2022-03-24	113.20	114.08	112.01	113.72	113.72	123,010
2022-03-22	114.00	115.89	112.85	112.98	112.98	140,691
2022-03-21	113.50	115.00	113.00	113.67	113.67	109,704
2022-03-18	115.80	116.00	112.13	113.50	113.50	276,574
2022-03-17	117.25	117.99	115.36	115.67	115.67	80,182
2022-03-16	118.10	119.00	116.85	116.99	116.99	203,522
2022-03-15	116.10	118.00	116.10	117.41	117.41	90,441

← NewerPage 19 of 21 · 1,247 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.