The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	93.100	93.180	90.050	92.860	92.860	1,173,748
2026-04-22	94.890	94.990	93.050	93.530	93.530	1,472,559
2026-04-21	95.500	97.000	94.550	95.120	95.120	3,088,583
2026-04-20	96.010	98.990	90.500	95.060	95.060	8,147,452
2026-04-17	95.510	99.300	95.500	98.440	98.440	7,355,519
2026-04-16	95.250	96.500	94.000	95.080	95.080	3,272,219
2026-04-15	95.980	97.000	93.550	94.590	94.590	7,423,894
2026-04-14	92.990	94.180	91.510	93.750	93.750	3,485,999
2026-04-13	91.010	91.900	88.500	89.680	89.680	2,857,122
2026-04-10	93.000	95.550	93.000	94.530	94.530	5,345,633
2026-04-09	90.050	94.590	87.150	92.440	92.440	8,163,889
2026-04-08	91.760	91.760	89.900	91.760	91.760	8,179,533
2026-04-07	82.800	84.100	81.060	83.420	83.420	1,242,409
2026-04-06	82.070	84.240	80.360	83.570	83.570	2,542,364
2026-04-03	81.110	84.700	80.600	82.840	82.840	2,317,389
2026-04-02	84.880	84.940	81.900	83.240	83.240	2,749,215
2026-04-01	83.380	88.990	83.000	88.360	88.360	5,951,717
2026-03-31	80.000	82.800	80.000	81.040	81.040	1,567,606
2026-03-30	81.000	81.600	77.820	79.590	79.590	2,688,964
2026-03-27	84.000	84.750	81.250	81.600	81.600	1,825,471
2026-03-26	86.950	86.950	83.100	83.560	83.560	2,522,466
2026-03-25	86.250	87.900	85.220	87.500	87.500	2,590,168
2026-03-24	87.000	87.700	84.260	84.540	84.540	1,657,242
2026-03-19	83.500	84.500	82.650	83.990	83.990	1,402,485
2026-03-18	83.000	86.300	82.550	85.900	85.900	1,717,105
2026-03-17	82.510	83.970	80.800	82.420	82.420	1,029,333
2026-03-16	84.480	85.420	81.000	81.550	81.550	1,152,704
2026-03-13	86.000	86.400	83.820	85.070	85.070	746,893
2026-03-12	85.900	88.400	84.150	85.750	85.750	1,825,904
2026-03-11	85.000	89.990	84.300	87.650	87.650	7,176,588
2026-03-10	82.000	84.010	81.000	83.880	83.880	3,109,136
2026-03-09	79.000	79.480	76.370	76.370	76.370	4,464,214
2026-03-06	86.880	86.880	84.200	84.860	84.860	1,827,909
2026-03-05	81.990	87.990	81.880	86.570	86.570	7,760,816
2026-03-04	83.480	83.900	80.500	81.180	81.180	4,157,105
2026-03-03	82.980	87.000	80.500	83.030	83.030	11,049,571
2026-03-02	83.760	87.490	83.760	83.760	83.760	7,061,524
2026-02-27	92.500	94.990	92.000	93.070	93.070	4,774,498
2026-02-26	91.900	95.650	89.500	94.570	94.570	7,561,879
2026-02-25	99.000	99.500	91.000	92.240	92.240	5,124,998
2026-02-24	101.00	101.88	94.500	97.670	97.670	3,804,870
2026-02-23	105.88	107.50	100.00	101.04	101.04	1,525,535
2026-02-20	105.50	106.40	100.25	104.99	104.99	2,507,233
2026-02-19	113.80	113.80	103.00	104.65	104.65	2,503,168
2026-02-18	111.51	113.98	111.00	113.45	113.45	1,800,982
2026-02-17	112.00	113.95	110.33	110.95	110.95	1,475,158
2026-02-16	115.50	117.25	111.01	112.36	112.36	3,251,534
2026-02-13	116.00	117.70	114.50	116.02	116.02	2,025,116
2026-02-12	121.98	122.51	113.00	116.55	116.55	4,717,624
2026-02-11	121.00	121.77	119.75	120.44	120.44	1,478,836
2026-02-10	123.00	123.00	119.31	120.07	120.07	1,813,687
2026-02-09	123.00	123.97	117.75	121.35	121.35	8,962,633
2026-02-06	126.99	126.99	121.50	122.55	122.55	2,709,099
2026-02-04	123.84	127.50	123.84	125.72	125.72	5,329,793
2026-02-03	120.90	124.24	120.01	123.59	123.59	3,251,621
2026-02-02	120.18	120.96	118.41	120.57	120.57	1,773,775
2026-01-30	118.80	122.70	118.10	120.17	120.17	3,661,671
2026-01-29	123.20	123.30	117.00	118.80	118.80	5,134,137
2026-01-28	123.75	125.10	123.01	123.32	123.32	1,909,063
2026-01-27	123.15	124.60	122.80	123.78	123.78	1,590,837

← NewerPage 3 of 5 · 250 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.