The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	88.000	89.500	87.260	88.410	88.410	1,229,272
2026-07-23	91.500	91.500	88.100	88.650	88.650	1,283,332
2026-07-22	90.710	91.700	90.000	90.420	90.420	977,532
2026-07-21	93.300	94.250	91.010	91.480	91.480	2,076,007
2026-07-20	90.000	93.200	89.050	92.690	92.690	2,259,242
2026-07-17	92.800	93.590	91.100	91.520	91.520	2,153,441
2026-07-16	90.500	92.600	90.500	92.300	92.300	1,358,821
2026-07-15	90.140	91.990	90.140	90.490	90.490	1,561,543
2026-07-14	92.700	93.000	90.300	90.470	90.470	2,688,843
2026-07-13	94.100	94.890	93.350	94.110	94.110	2,153,312
2026-07-10	96.010	97.200	95.220	95.480	95.480	2,962,744
2026-07-09	94.020	96.540	94.000	95.480	95.480	3,857,804
2026-07-08	98.650	98.650	93.250	95.060	95.060	9,355,524
2026-07-07	99.500	101.25	98.800	99.160	99.160	9,171,320
2026-07-06	97.200	99.800	96.000	98.990	98.990	10,541,626
2026-07-03	96.550	97.000	95.500	96.130	96.130	2,188,773
2026-07-02	95.000	98.100	94.580	96.670	96.670	8,301,257
2026-07-01	94.980	95.500	94.000	94.580	94.580	1,983,501
2026-06-30	95.200	95.200	94.000	94.540	94.540	1,157,935
2026-06-29	95.150	96.600	93.600	94.050	94.050	3,858,739
2026-06-24	93.990	96.000	93.490	95.490	95.490	4,839,610
2026-06-23	94.000	94.600	93.000	93.320	93.320	1,650,831
2026-06-22	95.020	95.880	93.260	93.580	93.580	3,392,370
2026-06-19	95.920	97.020	93.800	94.400	94.400	3,206,111
2026-06-18	96.990	97.780	95.700	95.920	95.920	3,201,832
2026-06-17	98.500	98.750	95.900	96.310	96.310	4,520,994
2026-06-16	95.600	98.800	94.500	98.000	98.000	10,994,712
2026-06-15	94.050	95.340	92.880	94.280	94.280	7,356,748
2026-06-12	91.260	92.500	90.710	91.380	91.380	2,142,413
2026-06-11	89.500	91.400	89.100	90.460	90.460	1,238,662
2026-06-10	90.300	91.300	89.510	90.090	90.090	1,513,440
2026-06-09	91.850	91.850	90.310	90.510	90.510	1,327,937
2026-06-08	90.510	90.510	88.820	89.600	89.600	2,011,638
2026-06-05	91.400	92.230	90.530	90.930	90.930	2,609,234
2026-06-04	90.130	91.750	90.010	90.930	90.930	2,278,668
2026-06-03	88.750	92.500	88.750	90.130	90.130	5,625,842
2026-06-02	88.700	91.150	88.700	89.880	89.880	1,998,865
2026-06-01	90.500	90.500	88.410	88.710	88.710	1,471,416
2026-05-29	90.950	90.970	89.510	89.940	89.940	1,967,986
2026-05-25	90.250	91.950	89.660	90.310	90.310	1,873,760
2026-05-22	89.740	90.000	87.600	88.160	88.160	1,798,649
2026-05-21	88.600	90.250	87.900	89.030	89.030	4,266,950
2026-05-20	86.400	87.470	85.200	87.100	87.100	1,727,628
2026-05-19	85.000	86.150	84.850	85.690	85.690	1,147,790
2026-05-18	86.150	87.080	83.630	84.120	84.120	1,649,284
2026-05-15	87.700	88.400	86.510	88.030	88.030	1,179,458
2026-05-14	88.150	88.950	87.500	87.730	87.730	866,525
2026-05-13	89.500	90.320	87.630	87.870	87.870	1,596,216
2026-05-12	92.750	92.950	89.000	89.390	89.390	3,059,335
2026-05-11	92.070	93.000	90.850	91.440	91.440	4,198,468
2026-05-08	93.650	95.910	93.050	93.420	93.420	6,618,109
2026-05-07	90.750	95.500	90.000	94.800	94.800	10,700,933
2026-05-06	87.600	91.500	87.100	90.490	90.490	5,559,009
2026-05-05	87.000	87.100	84.990	86.270	86.270	1,274,796
2026-05-04	87.010	90.000	86.510	87.290	87.290	2,511,987
2026-04-30	87.100	87.500	83.000	86.350	86.350	3,899,668
2026-04-29	91.000	91.700	86.500	87.030	87.030	4,545,489
2026-04-28	90.500	92.450	90.500	91.160	91.160	866,794
2026-04-27	93.290	94.500	92.110	92.730	92.730	1,190,173
2026-04-24	91.490	94.900	90.500	93.880	93.880	2,177,246

← NewerPage 2 of 3 · 124 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.