The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	116.80	119.80	114.40	116.53	116.53	89,172
2022-03-11	117.98	117.98	116.00	116.39	116.39	104,321
2022-03-10	117.50	119.30	117.11	118.15	118.15	208,859
2022-03-09	116.45	116.94	115.00	115.52	115.52	196,019
2022-03-08	115.00	117.50	113.11	115.47	115.47	689,104
2022-03-07	125.00	125.00	115.94	115.94	115.94	1,270,559
2022-03-04	127.55	127.56	125.01	125.33	125.33	135,715
2022-03-03	126.35	127.88	126.00	126.36	126.36	124,464
2022-03-02	128.50	128.50	126.50	126.82	126.82	183,159
2022-03-01	128.05	130.00	127.51	128.91	128.91	330,385
2022-02-28	129.70	129.70	126.80	127.08	127.08	321,331
2022-02-25	128.75	132.45	127.00	128.22	128.22	387,111
2022-02-24	134.90	134.90	128.00	130.15	130.15	363,071
2022-02-23	135.00	136.90	134.90	135.97	135.97	238,818
2022-02-22	136.52	137.94	134.20	135.00	135.00	381,277
2022-02-21	138.38	138.38	137.00	137.94	137.94	50,126
2022-02-18	138.89	138.89	136.10	137.98	137.98	41,134
2022-02-17	137.51	138.48	136.00	137.88	137.88	110,006
2022-02-16	139.00	139.00	137.01	138.32	138.32	55,986
2022-02-15	137.21	138.65	136.50	138.00	138.00	291,903
2022-02-14	140.00	140.98	137.44	137.88	137.88	168,070
2022-02-11	141.45	141.45	139.00	139.66	139.66	100,419
2022-02-10	142.95	143.01	140.00	140.29	140.29	231,743
2022-02-09	141.00	142.90	140.55	142.36	142.36	201,860
2022-02-08	142.21	142.21	140.51	140.71	140.71	108,579
2022-02-07	143.02	144.00	142.00	142.07	142.07	68,388
2022-02-04	143.70	144.37	142.61	143.68	143.68	89,262
2022-02-03	145.00	145.50	143.50	143.96	143.96	423,999
2022-02-02	142.00	144.78	141.60	144.23	144.23	425,970
2022-02-01	133.70	136.29	133.70	135.84	94.500	398,054
2022-01-31	138.60	140.40	138.35	139.21	139.21	233,751
2022-01-28	135.55	138.90	135.55	138.35	138.35	283,815
2022-01-27	136.20	137.59	136.20	136.80	136.80	120,462
2022-01-26	135.99	137.25	135.00	136.32	136.32	75,210
2022-01-25	138.45	138.45	135.00	135.70	135.70	118,359
2022-01-24	137.00	137.85	135.00	136.21	136.21	68,266
2022-01-21	137.00	140.85	136.90	137.07	137.07	155,456
2022-01-20	137.00	138.00	133.50	136.42	136.42	400,811
2022-01-19	142.10	142.60	136.02	137.88	137.88	220,073
2022-01-18	142.05	143.00	141.20	142.01	142.01	102,427
2022-01-17	142.25	142.95	141.46	142.16	142.16	135,386
2022-01-14	143.85	144.60	142.30	142.50	142.50	79,357
2022-01-13	144.49	144.97	142.90	143.02	143.02	93,908
2022-01-12	144.35	146.45	143.11	143.89	143.89	286,076
2022-01-11	144.92	144.92	142.67	143.71	143.71	114,644
2022-01-10	143.00	145.25	142.51	144.39	144.39	213,090
2022-01-07	143.01	143.90	142.50	143.24	143.24	116,823
2022-01-06	145.21	145.25	142.70	143.04	143.04	223,755
2022-01-05	147.51	147.51	144.75	146.01	146.01	399,574
2022-01-04	143.72	148.00	143.51	147.05	147.05	815,121
2022-01-03	142.50	145.29	141.00	143.20	143.20	351,351
2021-12-31	136.29	140.11	135.14	137.95	95.962	678,712
2021-12-30	138.69	138.70	136.42	136.81	95.174	656,490
2021-12-29	132.46	138.21	132.46	136.56	95.001	1,330,866
2021-12-28	132.02	133.38	131.99	132.60	92.243	136,504
2021-12-27	133.42	134.03	132.02	132.60	92.243	208,386
2021-12-24	135.72	135.72	132.94	133.72	93.024	560,092
2021-12-23	136.68	137.11	134.38	134.82	93.786	364,736
2021-12-22	136.20	136.29	134.38	134.93	93.866	145,120
2021-12-21	137.54	139.13	134.86	135.65	94.366	800,978

← NewerPage 20 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.