The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	110.13	112.45	108.90	111.94	111.94	7,367,351
2025-10-30	109.00	110.48	105.96	107.19	107.19	4,899,241
2025-10-29	111.30	113.15	107.10	107.79	107.79	7,781,150
2025-10-28	117.00	118.44	110.01	111.24	111.24	10,047,872
2025-10-27	113.94	119.75	112.56	116.35	116.35	24,444,518
2025-10-24	110.93	114.45	108.55	112.06	112.06	18,834,129
2025-10-23	109.96	112.96	109.00	109.94	109.94	17,093,761
2025-10-22	106.50	111.50	105.65	109.12	109.12	17,458,770
2025-10-21	106.50	107.75	105.10	106.19	106.19	6,550,044
2025-10-20	104.50	105.51	103.00	104.94	104.94	4,796,759
2025-10-17	105.97	106.55	102.10	103.35	103.35	3,590,576
2025-10-16	104.88	108.50	104.55	105.52	105.52	8,620,628
2025-10-15	105.99	108.20	103.90	104.46	104.46	6,655,381
2025-10-14	101.00	105.70	101.00	105.16	105.16	8,118,838
2025-10-13	100.25	103.25	98.040	99.750	99.750	5,839,983
2025-10-10	105.00	105.09	100.06	100.90	100.90	4,083,378
2025-10-09	103.90	108.90	103.05	105.10	105.10	12,516,379
2025-10-08	119.68	119.80	115.00	116.12	116.12	6,795,326
2025-10-07	121.99	121.99	118.65	119.08	119.08	6,942,272
2025-10-06	124.77	125.00	118.01	120.95	120.95	25,108,652
2025-10-03	116.50	121.71	115.82	119.86	119.86	13,620,856
2025-10-02	116.85	117.40	115.60	115.88	115.88	3,201,708
2025-10-01	117.51	118.50	115.51	116.26	116.26	4,018,539
2025-09-30	116.63	119.48	116.00	117.02	117.02	7,731,331
2025-09-29	116.65	118.05	114.50	115.35	115.35	4,912,982
2025-09-26	117.99	118.99	115.32	116.80	116.80	5,616,616
2025-09-25	117.50	120.49	116.55	117.75	117.75	5,643,720
2025-09-24	118.02	118.90	116.00	116.76	116.76	2,785,014
2025-09-23	118.00	119.00	117.01	117.40	117.40	2,419,777
2025-09-22	119.00	119.39	116.55	117.01	117.01	3,282,291
2025-09-19	122.11	122.69	117.70	118.39	118.39	6,203,553
2025-09-18	120.00	124.25	120.00	121.82	121.82	14,653,089
2025-09-17	118.98	120.99	118.10	118.51	118.51	5,591,680
2025-09-16	116.98	118.49	116.10	117.95	117.95	2,557,939
2025-09-15	116.00	118.00	114.80	116.14	116.14	2,902,683
2025-09-12	119.48	120.65	115.11	115.84	115.84	4,920,155
2025-09-11	118.89	123.22	118.10	119.50	119.50	16,593,456
2025-09-10	116.24	118.74	114.10	118.11	118.11	5,886,156
2025-09-09	115.50	119.85	113.55	116.12	116.12	12,255,005
2025-09-08	115.11	116.24	114.15	114.58	114.58	3,897,640
2025-09-05	116.60	116.60	113.50	114.30	114.30	2,759,411
2025-09-04	115.92	116.00	113.40	113.80	113.80	2,314,071
2025-09-03	117.00	117.25	115.20	115.47	115.47	5,155,872
2025-09-02	114.99	118.85	113.80	114.70	114.70	14,456,773
2025-09-01	110.11	114.70	109.50	114.04	114.04	8,442,623
2025-08-29	110.95	112.89	109.60	110.03	110.03	3,144,147
2025-08-28	109.01	114.50	108.30	110.97	110.97	6,504,927
2025-08-27	110.90	112.74	106.50	108.10	108.10	5,698,159
2025-08-26	112.51	113.48	108.01	110.37	110.37	8,040,543
2025-08-25	109.01	116.50	108.90	112.51	112.51	18,243,087
2025-08-22	125.00	126.90	110.24	110.51	110.51	36,780,045
2025-08-21	114.50	122.49	113.05	122.49	122.49	30,420,099
2025-08-20	102.30	111.35	101.50	111.35	111.35	32,116,230
2025-08-19	98.750	103.59	98.250	101.23	101.23	18,059,116
2025-08-18	96.490	99.800	95.910	98.260	98.260	11,084,828
2025-08-15	96.240	97.250	95.500	95.780	95.780	1,041,232
2025-08-13	97.190	97.300	95.410	96.070	96.070	1,689,396
2025-08-12	97.970	98.000	96.400	96.560	96.560	2,048,941
2025-08-11	97.400	99.000	97.400	97.600	97.600	6,046,223
2025-08-08	97.450	99.350	96.250	97.170	97.170	5,838,285

← NewerPage 5 of 21 · 1,245 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.