The Searle Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 125.49 | 126.00 | 123.25 | 123.66 | 123.66 | 3,693,774 |
| 2026-01-23 | 126.00 | 126.58 | 124.10 | 124.97 | 124.97 | 1,910,421 |
| 2026-01-22 | 127.10 | 127.75 | 125.78 | 125.98 | 125.98 | 2,501,795 |
| 2026-01-21 | 129.20 | 130.54 | 126.54 | 127.09 | 127.09 | 5,551,136 |
| 2026-01-20 | 129.00 | 129.90 | 127.00 | 129.11 | 129.11 | 3,420,947 |
| 2026-01-19 | 127.80 | 129.50 | 127.00 | 128.59 | 128.59 | 3,871,918 |
| 2026-01-16 | 125.40 | 128.04 | 125.40 | 127.54 | 127.54 | 4,182,656 |
| 2026-01-15 | 127.01 | 129.00 | 123.25 | 123.65 | 123.65 | 5,380,222 |
| 2026-01-14 | 131.79 | 132.50 | 126.35 | 127.57 | 127.57 | 10,298,890 |
| 2026-01-13 | 129.90 | 131.60 | 128.08 | 130.99 | 130.99 | 6,079,913 |
| 2026-01-12 | 131.45 | 134.48 | 128.99 | 129.74 | 129.74 | 7,778,334 |
| 2026-01-09 | 131.98 | 133.50 | 130.00 | 131.51 | 131.51 | 6,615,897 |
| 2026-01-08 | 135.50 | 135.75 | 130.80 | 131.52 | 131.52 | 5,968,872 |
| 2026-01-07 | 135.99 | 137.44 | 133.41 | 135.07 | 135.07 | 14,507,483 |
| 2026-01-06 | 133.99 | 135.80 | 129.50 | 134.57 | 134.57 | 16,326,915 |
| 2026-01-05 | 126.50 | 134.87 | 126.47 | 131.21 | 131.21 | 24,841,535 |
| 2026-01-02 | 129.30 | 129.90 | 125.18 | 126.02 | 126.02 | 18,127,340 |
| 2026-01-01 | 122.00 | 129.95 | 121.05 | 127.06 | 127.06 | 24,525,700 |
| 2025-12-31 | 120.00 | 120.85 | 118.56 | 119.97 | 119.97 | 8,928,831 |
| 2025-12-30 | 120.00 | 122.30 | 119.00 | 120.56 | 120.56 | 16,859,211 |
| 2025-12-29 | 115.90 | 119.44 | 113.70 | 118.40 | 118.40 | 17,516,882 |
| 2025-12-26 | 113.99 | 116.98 | 112.88 | 114.77 | 114.77 | 17,969,100 |
| 2025-12-24 | 110.25 | 112.45 | 109.70 | 111.94 | 111.94 | 6,430,288 |
| 2025-12-23 | 109.30 | 111.80 | 108.50 | 110.00 | 110.00 | 4,521,137 |
| 2025-12-22 | 110.11 | 110.25 | 108.50 | 109.40 | 109.40 | 3,095,180 |
| 2025-12-19 | 112.87 | 113.48 | 109.53 | 110.08 | 110.08 | 7,087,206 |
| 2025-12-18 | 112.50 | 114.50 | 111.60 | 112.88 | 112.88 | 16,973,275 |
| 2025-12-17 | 107.00 | 112.29 | 107.00 | 111.02 | 111.02 | 21,327,929 |
| 2025-12-16 | 108.00 | 108.95 | 106.55 | 106.85 | 106.85 | 8,756,018 |
| 2025-12-15 | 107.01 | 108.29 | 106.50 | 107.22 | 107.22 | 3,775,939 |
| 2025-12-12 | 106.00 | 107.74 | 105.77 | 106.44 | 106.44 | 3,413,701 |
| 2025-12-11 | 106.75 | 106.95 | 105.30 | 105.85 | 105.85 | 2,195,830 |
| 2025-12-10 | 107.84 | 108.45 | 106.25 | 106.75 | 106.75 | 3,935,877 |
| 2025-12-09 | 110.89 | 110.89 | 106.50 | 107.33 | 107.33 | 8,009,441 |
| 2025-12-08 | 106.51 | 110.24 | 106.50 | 109.94 | 109.94 | 21,655,800 |
| 2025-12-05 | 105.00 | 106.75 | 104.00 | 105.98 | 105.98 | 8,588,645 |
| 2025-12-04 | 104.65 | 105.45 | 103.75 | 104.23 | 104.23 | 2,183,144 |
| 2025-12-03 | 104.11 | 105.30 | 103.75 | 104.51 | 104.51 | 3,463,888 |
| 2025-12-02 | 103.85 | 106.63 | 103.36 | 103.87 | 103.87 | 8,424,674 |
| 2025-12-01 | 103.11 | 104.19 | 102.80 | 103.20 | 103.20 | 3,069,380 |
| 2025-11-28 | 103.99 | 104.20 | 102.99 | 103.20 | 103.20 | 4,012,348 |
| 2025-11-27 | 103.00 | 104.00 | 102.26 | 103.61 | 103.61 | 2,512,471 |
| 2025-11-26 | 101.97 | 102.58 | 100.81 | 102.22 | 102.22 | 2,742,877 |
| 2025-11-25 | 102.25 | 104.75 | 101.25 | 101.62 | 101.62 | 3,011,872 |
| 2025-11-24 | 102.90 | 103.85 | 102.50 | 102.73 | 102.73 | 1,741,530 |
| 2025-11-21 | 104.05 | 104.85 | 102.84 | 102.96 | 102.96 | 2,994,280 |
| 2025-11-20 | 104.26 | 104.99 | 103.01 | 103.49 | 103.49 | 2,413,540 |
| 2025-11-19 | 105.89 | 106.10 | 103.79 | 104.07 | 104.07 | 2,445,470 |
| 2025-11-18 | 105.00 | 108.01 | 104.01 | 105.15 | 105.15 | 7,229,549 |
| 2025-11-17 | 103.98 | 106.65 | 103.98 | 105.00 | 105.00 | 4,334,733 |
| 2025-11-14 | 104.00 | 104.65 | 103.01 | 103.36 | 103.36 | 1,798,850 |
| 2025-11-13 | 102.26 | 105.00 | 101.61 | 103.61 | 103.61 | 4,691,471 |
| 2025-11-12 | 105.21 | 106.20 | 102.80 | 103.00 | 103.00 | 3,822,259 |
| 2025-11-11 | 109.95 | 110.20 | 104.01 | 105.13 | 105.13 | 8,001,105 |
| 2025-11-10 | 109.30 | 111.00 | 108.50 | 109.47 | 109.47 | 3,081,750 |
| 2025-11-07 | 110.69 | 110.80 | 108.89 | 109.25 | 109.25 | 3,747,001 |
| 2025-11-06 | 112.00 | 112.40 | 109.00 | 110.27 | 110.27 | 7,973,597 |
| 2025-11-05 | 108.70 | 112.26 | 108.40 | 110.95 | 110.95 | 7,127,129 |
| 2025-11-04 | 111.73 | 112.09 | 108.09 | 108.39 | 108.39 | 4,084,288 |
| 2025-11-03 | 112.00 | 114.00 | 110.70 | 111.28 | 111.28 | 5,367,510 |
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.