The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	87.230	89.450	83.400	84.140	84.140	14,191,407
2024-11-13	78.450	86.020	77.130	86.000	86.000	25,704,933
2024-11-12	80.000	81.490	76.500	78.200	78.200	17,718,419
2024-11-11	72.010	78.450	71.510	78.450	78.450	25,361,739
2024-11-08	70.880	71.700	70.050	71.320	71.320	4,573,151
2024-11-07	70.400	71.490	69.500	70.480	70.480	7,552,844
2024-11-06	68.550	72.500	68.020	69.870	69.870	13,764,172
2024-11-05	69.490	70.110	67.550	68.420	68.420	5,088,448
2024-11-04	67.500	69.000	67.000	68.690	68.690	6,307,213
2024-11-01	64.980	67.000	64.110	66.670	66.670	4,629,666
2024-10-31	65.550	66.500	64.110	64.540	64.540	7,348,256
2024-10-30	70.000	72.740	64.490	65.330	65.330	26,744,475
2024-10-29	71.450	73.490	68.750	69.260	69.260	16,942,527
2024-10-28	66.500	71.200	64.210	69.620	69.620	15,435,294
2024-10-25	68.050	68.680	65.220	65.720	65.720	3,786,305
2024-10-24	65.240	68.460	65.100	67.420	67.420	13,086,638
2024-10-23	61.750	66.100	61.750	64.650	64.650	16,177,653
2024-10-22	61.000	61.850	60.250	61.240	61.240	7,636,280
2024-10-21	60.650	62.200	60.550	60.970	60.970	6,075,653
2024-10-18	61.800	62.500	60.550	61.090	61.090	12,789,142
2024-10-17	65.000	68.400	61.750	63.250	63.250	30,393,539
2024-10-16	58.200	63.830	58.200	63.320	63.320	26,011,365
2024-10-15	57.530	58.700	57.530	58.030	58.030	2,104,787
2024-10-14	57.990	58.610	57.610	57.880	57.880	2,586,412
2024-10-11	59.000	59.250	57.250	57.830	57.830	2,263,954
2024-10-10	57.950	59.300	57.400	58.900	58.900	5,061,421
2024-10-09	57.490	58.380	56.750	57.310	57.310	2,149,165
2024-10-08	55.000	59.000	54.800	57.180	57.180	6,774,566
2024-10-07	56.290	56.380	55.330	55.440	55.440	2,265,558
2024-10-04	57.000	57.300	55.990	56.090	56.090	1,182,212
2024-10-03	57.110	58.210	56.550	56.850	56.850	906,318
2024-10-02	58.250	58.350	57.200	57.430	57.430	887,779
2024-10-01	56.950	58.080	56.950	57.670	57.670	871,966
2024-09-30	57.940	57.940	56.800	56.950	56.950	992,103
2024-09-27	58.300	58.490	57.400	57.510	57.510	1,140,834
2024-09-26	59.010	59.200	57.900	58.280	58.280	1,171,446
2024-09-25	58.490	59.000	58.000	58.730	58.730	1,089,528
2024-09-24	58.860	58.950	58.040	58.210	58.210	410,689
2024-09-23	58.900	59.310	58.600	58.860	58.860	2,601,666
2024-09-20	58.300	59.140	58.020	58.490	58.490	1,214,276
2024-09-19	57.650	58.670	57.600	58.330	58.330	1,781,391
2024-09-18	57.400	58.050	57.020	57.980	57.980	1,062,472
2024-09-16	58.250	58.250	57.200	57.480	57.480	458,764
2024-09-13	59.130	60.600	57.500	57.760	57.760	2,743,757
2024-09-12	57.600	58.720	57.600	58.300	58.300	2,438,477
2024-09-11	58.190	58.840	57.390	57.510	57.510	1,865,349
2024-09-10	58.070	58.190	57.400	57.830	57.830	362,658
2024-09-09	57.800	58.450	57.250	57.750	57.750	780,914
2024-09-06	57.870	58.170	57.200	57.440	57.440	750,361
2024-09-05	58.200	58.750	57.550	57.660	57.660	2,097,177
2024-09-04	57.430	58.500	57.060	57.950	57.950	3,703,582
2024-09-03	57.470	57.600	56.990	57.310	57.310	581,260
2024-09-02	57.900	58.840	57.000	57.140	57.140	1,382,931
2024-08-30	58.990	59.400	57.300	57.480	57.480	2,539,829
2024-08-29	58.500	59.430	57.850	58.760	58.760	1,640,080
2024-08-28	59.190	59.190	57.990	58.060	58.060	1,552,415
2024-08-27	61.250	61.390	58.600	58.900	58.900	3,114,618
2024-08-26	59.950	62.000	59.800	60.650	60.650	9,419,427
2024-08-23	57.950	61.300	57.950	59.530	59.530	13,367,295
2024-08-22	58.350	58.700	57.350	57.840	57.840	3,393,772

← NewerPage 9 of 21 · 1,242 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.