The Searle Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 75.060 | 75.060 | 75.060 | 75.060 | 75.060 | 484,810 |
| 2025-05-09 | 64.100 | 70.000 | 60.660 | 68.240 | 68.240 | 3,649,595 |
| 2025-05-08 | 76.000 | 76.000 | 66.650 | 66.650 | 66.650 | 4,334,621 |
| 2025-05-07 | 73.460 | 78.740 | 73.370 | 74.050 | 74.050 | 4,270,323 |
| 2025-05-06 | 84.000 | 84.650 | 81.000 | 81.510 | 81.510 | 1,341,924 |
| 2025-05-05 | 85.000 | 85.000 | 83.010 | 83.470 | 83.470 | 1,120,068 |
| 2025-05-02 | 83.100 | 85.480 | 83.100 | 84.040 | 84.040 | 1,349,126 |
| 2025-04-30 | 84.650 | 84.650 | 78.900 | 81.970 | 81.970 | 4,714,230 |
| 2025-04-29 | 83.740 | 85.200 | 81.000 | 84.590 | 84.590 | 2,262,518 |
| 2025-04-28 | 89.100 | 89.780 | 82.010 | 83.730 | 83.730 | 2,834,584 |
| 2025-04-25 | 91.000 | 91.640 | 88.010 | 88.990 | 88.990 | 2,682,628 |
| 2025-04-24 | 90.650 | 92.840 | 90.110 | 90.470 | 90.470 | 3,613,550 |
| 2025-04-23 | 95.060 | 95.700 | 93.000 | 93.400 | 93.400 | 2,019,688 |
| 2025-04-22 | 95.010 | 96.700 | 94.700 | 95.040 | 95.040 | 2,717,975 |
| 2025-04-21 | 95.480 | 97.310 | 93.850 | 95.830 | 95.830 | 4,560,419 |
| 2025-04-18 | 93.150 | 95.400 | 92.880 | 94.950 | 94.950 | 3,877,377 |
| 2025-04-17 | 94.450 | 94.990 | 92.300 | 92.910 | 92.910 | 3,003,901 |
| 2025-04-16 | 96.150 | 96.640 | 93.450 | 94.010 | 94.010 | 3,376,479 |
| 2025-04-15 | 97.390 | 97.700 | 95.610 | 96.060 | 96.060 | 2,956,011 |
| 2025-04-14 | 96.750 | 97.700 | 96.000 | 96.960 | 96.960 | 3,242,653 |
| 2025-04-11 | 95.310 | 99.500 | 94.100 | 96.260 | 96.260 | 12,778,641 |
| 2025-04-10 | 96.000 | 97.400 | 94.820 | 95.310 | 95.310 | 4,581,456 |
| 2025-04-09 | 93.000 | 95.700 | 91.500 | 93.100 | 93.100 | 4,639,952 |
| 2025-04-08 | 95.010 | 96.800 | 94.000 | 95.040 | 95.040 | 5,278,389 |
| 2025-04-07 | 98.050 | 98.050 | 90.260 | 93.750 | 93.750 | 7,922,441 |
| 2025-04-04 | 101.00 | 102.40 | 99.690 | 100.29 | 100.29 | 4,233,622 |
| 2025-04-03 | 98.010 | 101.60 | 98.000 | 100.89 | 100.89 | 5,138,058 |
| 2025-03-27 | 100.11 | 100.80 | 98.500 | 98.760 | 98.760 | 2,052,911 |
| 2025-03-26 | 99.110 | 101.14 | 99.100 | 99.870 | 99.870 | 2,912,257 |
| 2025-03-25 | 97.600 | 99.700 | 96.500 | 98.400 | 98.400 | 2,798,876 |
| 2025-03-24 | 99.490 | 99.900 | 97.000 | 97.660 | 97.660 | 2,507,651 |
| 2025-03-21 | 102.88 | 102.88 | 99.300 | 99.960 | 99.960 | 2,222,035 |
| 2025-03-20 | 104.35 | 105.49 | 101.53 | 101.96 | 101.96 | 4,658,504 |
| 2025-03-19 | 101.20 | 103.75 | 100.80 | 102.92 | 102.92 | 5,074,077 |
| 2025-03-18 | 101.10 | 102.80 | 100.00 | 100.95 | 100.95 | 4,842,191 |
| 2025-03-17 | 97.300 | 102.44 | 96.100 | 101.23 | 101.23 | 12,908,472 |
| 2025-03-14 | 95.270 | 96.280 | 93.800 | 95.820 | 95.820 | 3,044,399 |
| 2025-03-13 | 94.020 | 96.300 | 93.500 | 94.530 | 94.530 | 3,896,575 |
| 2025-03-12 | 94.050 | 95.850 | 93.300 | 93.500 | 93.500 | 2,597,440 |
| 2025-03-11 | 94.070 | 95.900 | 93.550 | 94.000 | 94.000 | 2,677,062 |
| 2025-03-10 | 95.250 | 96.800 | 93.500 | 95.720 | 95.720 | 4,219,539 |
| 2025-03-07 | 92.000 | 96.460 | 90.670 | 94.960 | 94.960 | 4,717,898 |
| 2025-03-06 | 91.000 | 92.500 | 90.510 | 91.070 | 91.070 | 1,606,395 |
| 2025-03-05 | 95.990 | 96.000 | 90.600 | 91.370 | 91.370 | 3,983,810 |
| 2025-03-04 | 84.690 | 93.250 | 83.650 | 93.250 | 93.250 | 6,349,818 |
| 2025-03-03 | 88.200 | 88.200 | 84.010 | 84.770 | 84.770 | 2,472,208 |
| 2025-02-28 | 94.890 | 95.390 | 87.000 | 88.090 | 88.090 | 6,179,988 |
| 2025-02-27 | 95.280 | 96.600 | 94.010 | 94.420 | 94.420 | 2,486,611 |
| 2025-02-26 | 97.840 | 97.840 | 94.880 | 95.280 | 95.280 | 2,177,331 |
| 2025-02-25 | 97.490 | 99.000 | 97.000 | 97.320 | 97.320 | 1,778,483 |
| 2025-02-24 | 96.760 | 97.440 | 95.010 | 96.830 | 96.830 | 1,624,158 |
| 2025-02-21 | 98.800 | 98.800 | 96.510 | 96.720 | 96.720 | 1,780,220 |
| 2025-02-20 | 99.000 | 101.50 | 96.100 | 97.990 | 97.990 | 2,979,555 |
| 2025-02-19 | 99.000 | 99.850 | 97.500 | 99.000 | 99.000 | 1,879,325 |
| 2025-02-18 | 96.250 | 99.850 | 95.400 | 98.520 | 98.520 | 2,439,828 |
| 2025-02-17 | 101.50 | 102.00 | 95.260 | 95.620 | 95.620 | 5,708,378 |
| 2025-02-14 | 103.13 | 104.23 | 101.20 | 101.74 | 101.74 | 1,646,405 |
| 2025-02-13 | 104.00 | 105.50 | 102.90 | 103.16 | 103.16 | 3,114,631 |
| 2025-02-12 | 106.20 | 107.00 | 103.00 | 103.38 | 103.38 | 2,983,109 |
| 2025-02-11 | 106.50 | 107.70 | 104.80 | 105.33 | 105.33 | 4,973,412 |
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.