The Searle Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 102.00 | 106.19 | 101.00 | 105.16 | 105.16 | 5,108,777 |
| 2025-02-07 | 105.00 | 105.50 | 101.00 | 101.88 | 101.88 | 3,232,088 |
| 2025-02-06 | 106.00 | 107.00 | 102.00 | 103.97 | 103.97 | 10,207,814 |
| 2025-02-04 | 104.70 | 106.50 | 101.90 | 102.77 | 102.77 | 4,300,647 |
| 2025-02-03 | 109.50 | 109.50 | 104.52 | 104.89 | 104.89 | 3,607,849 |
| 2025-01-31 | 108.48 | 111.99 | 107.20 | 109.27 | 109.27 | 9,908,005 |
| 2025-01-30 | 107.38 | 108.75 | 106.10 | 107.85 | 107.85 | 2,742,722 |
| 2025-01-29 | 109.87 | 111.00 | 106.14 | 107.24 | 107.24 | 7,540,618 |
| 2025-01-28 | 107.01 | 109.85 | 104.50 | 109.06 | 109.06 | 7,854,731 |
| 2025-01-27 | 113.00 | 113.30 | 106.05 | 106.73 | 106.73 | 7,923,792 |
| 2025-01-24 | 107.50 | 113.00 | 105.50 | 111.84 | 111.84 | 26,713,969 |
| 2025-01-23 | 103.15 | 107.86 | 103.15 | 106.84 | 106.84 | 6,606,917 |
| 2025-01-22 | 103.99 | 105.64 | 101.70 | 102.53 | 102.53 | 5,161,200 |
| 2025-01-21 | 112.00 | 112.00 | 103.16 | 104.65 | 104.65 | 8,530,273 |
| 2025-01-20 | 107.80 | 112.29 | 106.50 | 110.42 | 110.42 | 17,095,363 |
| 2025-01-17 | 103.25 | 107.20 | 102.00 | 106.41 | 106.41 | 14,305,050 |
| 2025-01-16 | 103.00 | 104.20 | 99.900 | 100.30 | 100.30 | 2,995,191 |
| 2025-01-15 | 102.00 | 106.40 | 101.50 | 102.66 | 102.66 | 8,945,762 |
| 2025-01-14 | 100.00 | 102.73 | 100.00 | 101.27 | 101.27 | 2,837,785 |
| 2025-01-13 | 96.980 | 101.80 | 95.000 | 99.870 | 99.870 | 5,500,061 |
| 2025-01-10 | 93.970 | 95.400 | 92.900 | 94.540 | 94.540 | 3,162,876 |
| 2025-01-09 | 98.210 | 100.70 | 93.000 | 95.110 | 95.110 | 5,279,151 |
| 2025-01-08 | 104.50 | 105.50 | 97.120 | 98.010 | 98.010 | 3,082,302 |
| 2025-01-07 | 103.50 | 104.88 | 100.05 | 103.96 | 103.96 | 3,893,627 |
| 2025-01-06 | 107.77 | 109.95 | 101.39 | 103.37 | 103.37 | 5,069,221 |
| 2025-01-03 | 111.00 | 111.21 | 106.62 | 107.08 | 107.08 | 4,308,144 |
| 2025-01-02 | 108.20 | 114.85 | 108.20 | 110.08 | 110.08 | 18,020,691 |
| 2025-01-01 | 105.70 | 107.90 | 104.05 | 107.02 | 107.02 | 3,953,099 |
| 2024-12-31 | 107.00 | 108.00 | 103.80 | 104.46 | 104.46 | 2,705,372 |
| 2024-12-30 | 104.59 | 107.75 | 104.15 | 106.29 | 106.29 | 4,455,924 |
| 2024-12-27 | 103.10 | 106.50 | 102.32 | 104.33 | 104.33 | 5,266,745 |
| 2024-12-26 | 103.00 | 105.85 | 99.500 | 104.00 | 104.00 | 5,759,288 |
| 2024-12-24 | 109.49 | 109.94 | 103.00 | 103.63 | 103.63 | 4,774,221 |
| 2024-12-23 | 105.02 | 109.90 | 104.50 | 108.51 | 108.51 | 5,075,937 |
| 2024-12-20 | 97.000 | 106.00 | 95.500 | 103.60 | 103.60 | 8,645,346 |
| 2024-12-19 | 102.49 | 110.00 | 92.750 | 97.940 | 97.940 | 7,269,293 |
| 2024-12-18 | 110.00 | 113.25 | 101.00 | 103.05 | 103.05 | 7,614,431 |
| 2024-12-17 | 115.79 | 117.95 | 105.60 | 110.24 | 110.24 | 7,807,958 |
| 2024-12-16 | 117.00 | 119.00 | 114.20 | 114.80 | 114.80 | 5,000,641 |
| 2024-12-13 | 118.00 | 121.40 | 113.25 | 116.87 | 116.87 | 12,450,903 |
| 2024-12-12 | 121.49 | 121.98 | 117.11 | 118.19 | 118.19 | 5,771,796 |
| 2024-12-11 | 126.90 | 129.32 | 118.55 | 119.82 | 119.82 | 10,538,322 |
| 2024-12-10 | 123.11 | 127.25 | 116.00 | 124.96 | 124.96 | 22,289,605 |
| 2024-12-09 | 111.20 | 121.04 | 110.40 | 121.04 | 121.04 | 13,778,435 |
| 2024-12-06 | 103.60 | 113.41 | 101.45 | 110.04 | 110.04 | 19,322,245 |
| 2024-12-05 | 102.45 | 104.59 | 99.900 | 103.20 | 103.20 | 10,367,764 |
| 2024-12-04 | 97.750 | 101.95 | 95.500 | 100.83 | 100.83 | 14,088,925 |
| 2024-12-03 | 97.770 | 98.800 | 94.100 | 96.620 | 96.620 | 6,213,465 |
| 2024-12-02 | 94.980 | 100.80 | 94.900 | 97.530 | 97.530 | 14,298,641 |
| 2024-11-29 | 85.400 | 92.840 | 85.280 | 92.750 | 92.750 | 18,316,665 |
| 2024-11-28 | 83.000 | 84.800 | 81.150 | 84.400 | 84.400 | 7,546,246 |
| 2024-11-27 | 80.400 | 83.000 | 80.010 | 82.420 | 82.420 | 3,536,061 |
| 2024-11-26 | 81.900 | 82.950 | 78.200 | 78.570 | 78.570 | 4,917,325 |
| 2024-11-25 | 78.600 | 83.500 | 77.150 | 82.300 | 82.300 | 7,760,343 |
| 2024-11-22 | 83.000 | 83.990 | 77.500 | 78.650 | 78.650 | 5,597,259 |
| 2024-11-21 | 83.500 | 84.200 | 80.770 | 82.440 | 82.440 | 7,507,703 |
| 2024-11-20 | 85.750 | 85.750 | 82.610 | 83.020 | 83.020 | 6,276,070 |
| 2024-11-19 | 86.390 | 87.480 | 84.510 | 85.100 | 85.100 | 11,513,094 |
| 2024-11-18 | 86.000 | 87.100 | 84.700 | 85.600 | 85.600 | 7,717,664 |
| 2024-11-15 | 84.480 | 88.900 | 83.250 | 85.700 | 85.700 | 12,567,105 |
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.