The Searle Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 133.66 | 137.73 | 131.98 | 136.03 | 94.627 | 933,198 |
| 2021-12-17 | 133.41 | 134.86 | 132.07 | 133.37 | 92.777 | 350,855 |
| 2021-12-16 | 135.34 | 136.77 | 132.28 | 133.62 | 92.951 | 1,061,965 |
| 2021-12-15 | 131.50 | 137.79 | 129.60 | 136.90 | 95.235 | 2,033,463 |
| 2021-12-14 | 124.78 | 128.47 | 122.86 | 128.18 | 89.172 | 715,148 |
| 2021-12-13 | 131.48 | 131.48 | 124.30 | 124.84 | 86.848 | 584,594 |
| 2021-12-10 | 132.47 | 133.30 | 129.29 | 129.71 | 90.233 | 598,175 |
| 2021-12-09 | 135.79 | 135.79 | 131.13 | 132.32 | 92.050 | 635,185 |
| 2021-12-08 | 136.49 | 140.13 | 134.95 | 135.60 | 94.333 | 1,531,045 |
| 2021-12-07 | 134.67 | 137.25 | 133.57 | 135.76 | 94.440 | 1,566,573 |
| 2021-12-06 | 137.15 | 137.15 | 132.60 | 133.57 | 92.918 | 754,410 |
| 2021-12-03 | 134.38 | 137.16 | 132.44 | 134.14 | 93.318 | 1,484,752 |
| 2021-12-02 | 145.67 | 145.67 | 135.15 | 135.58 | 94.320 | 2,124,391 |
| 2021-12-01 | 147.33 | 148.67 | 144.74 | 146.10 | 101.64 | 1,140,130 |
| 2021-11-30 | 148.77 | 151.55 | 143.97 | 146.26 | 101.74 | 4,926,335 |
| 2021-11-29 | 136.30 | 145.97 | 135.34 | 145.97 | 101.54 | 1,701,818 |
| 2021-11-26 | 133.13 | 137.72 | 132.51 | 135.79 | 94.460 | 2,284,104 |
| 2021-11-25 | 140.13 | 140.13 | 130.73 | 132.62 | 92.257 | 2,606,624 |
| 2021-11-24 | 148.29 | 148.29 | 138.22 | 139.68 | 97.171 | 910,371 |
| 2021-11-23 | 156.93 | 157.12 | 146.38 | 148.08 | 103.01 | 495,127 |
| 2021-11-22 | 159.55 | 161.26 | 155.97 | 156.53 | 108.89 | 433,790 |
| 2021-11-19 | 159.33 | 162.69 | 159.33 | 161.26 | 112.18 | 540,483 |
| 2021-11-18 | 164.12 | 164.12 | 157.99 | 159.35 | 110.85 | 296,421 |
| 2021-11-17 | 166.35 | 166.87 | 160.10 | 161.09 | 112.06 | 551,624 |
| 2021-11-16 | 162.21 | 170.37 | 160.19 | 165.53 | 115.15 | 738,793 |
| 2021-11-15 | 164.10 | 164.84 | 159.92 | 160.68 | 111.78 | 277,219 |
| 2021-11-12 | 169.40 | 169.89 | 163.17 | 163.96 | 114.06 | 412,441 |
| 2021-11-11 | 169.19 | 171.13 | 167.97 | 168.35 | 117.12 | 281,227 |
| 2021-11-10 | 170.79 | 171.09 | 168.08 | 169.43 | 117.86 | 598,003 |
| 2021-11-09 | 171.76 | 171.76 | 167.49 | 167.71 | 116.67 | 490,055 |
| 2021-11-08 | 173.71 | 173.73 | 170.37 | 170.99 | 118.95 | 428,857 |
| 2021-11-05 | 173.30 | 176.36 | 172.32 | 172.77 | 120.19 | 685,064 |
| 2021-11-04 | 172.58 | 175.22 | 171.85 | 173.02 | 120.36 | 731,595 |
| 2021-11-03 | 176.56 | 176.56 | 171.81 | 172.57 | 120.05 | 614,028 |
| 2021-11-02 | 174.68 | 177.57 | 173.14 | 174.81 | 121.61 | 727,084 |
| 2021-11-01 | 173.01 | 175.65 | 172.77 | 174.74 | 121.56 | 708,516 |
| 2021-10-29 | 173.73 | 175.55 | 170.85 | 171.40 | 119.23 | 881,096 |
| 2021-10-28 | 223.02 | 227.00 | 221.24 | 223.55 | 118.29 | 1,550,499 |
| 2021-10-27 | 221.72 | 223.64 | 220.76 | 221.34 | 117.12 | 446,046 |
| 2021-10-26 | 220.42 | 222.44 | 218.84 | 219.69 | 116.25 | 485,476 |
| 2021-10-25 | 222.68 | 222.68 | 218.38 | 220.20 | 116.52 | 240,221 |
| 2021-10-22 | 220.76 | 222.88 | 217.12 | 219.77 | 116.29 | 618,964 |
| 2021-10-21 | 224.60 | 228.44 | 219.43 | 222.88 | 117.94 | 1,586,686 |
| 2021-10-20 | 216.91 | 225.37 | 214.15 | 223.53 | 118.28 | 1,809,204 |
| 2021-10-18 | 214.90 | 220.76 | 211.16 | 214.32 | 111.51 | 2,148,473 |
| 2021-10-15 | 214.92 | 218.36 | 210.21 | 216.09 | 112.43 | 1,588,247 |
| 2021-10-14 | 199.64 | 213.47 | 198.40 | 213.47 | 111.07 | 1,912,039 |
← NewerPage 21 of 21 · 1,247 trading days
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.