Security Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.180 | 4.530 | 4.180 | 4.530 | 3.915 | 5 |
| 2024-08-09 | 4.540 | 4.690 | 4.130 | 4.530 | 3.915 | 1,506 |
| 2024-08-08 | 4.520 | 4.700 | 4.520 | 4.530 | 3.915 | 3,024 |
| 2024-08-07 | 4.620 | 4.700 | 4.400 | 4.650 | 4.019 | 135 |
| 2024-08-06 | 4.650 | 4.650 | 4.520 | 4.650 | 4.019 | 1,003 |
| 2024-08-05 | 4.690 | 4.700 | 4.360 | 4.410 | 3.811 | 6,033 |
| 2024-08-02 | 4.570 | 4.700 | 4.140 | 4.700 | 4.062 | 6,005 |
| 2024-08-01 | 4.500 | 4.940 | 4.500 | 4.900 | 4.235 | 2,173 |
| 2024-07-31 | 4.600 | 5.020 | 4.600 | 5.020 | 4.339 | 113 |
| 2024-07-30 | 4.120 | 5.100 | 4.120 | 5.020 | 4.339 | 2,620 |
| 2024-07-29 | 4.960 | 4.970 | 4.600 | 4.660 | 4.027 | 410 |
| 2024-07-25 | 4.660 | 4.970 | 4.620 | 4.660 | 4.027 | 4,625 |
| 2024-07-24 | 4.460 | 4.940 | 4.460 | 4.940 | 4.269 | 5 |
| 2024-07-23 | 4.940 | 5.000 | 4.850 | 4.940 | 4.269 | 1,321 |
| 2024-07-22 | 4.740 | 4.900 | 4.510 | 4.800 | 4.148 | 66 |
| 2024-07-19 | 4.050 | 5.000 | 4.050 | 4.800 | 4.148 | 3,389 |
| 2024-07-18 | 4.230 | 5.030 | 4.230 | 5.030 | 4.347 | 2,718 |
| 2024-07-15 | 4.990 | 5.000 | 4.560 | 5.000 | 4.321 | 5,112 |
| 2024-07-12 | 4.500 | 4.510 | 4.500 | 4.510 | 3.898 | 5,671 |
| 2024-07-11 | 4.710 | 5.000 | 4.710 | 5.000 | 4.321 | 112 |
| 2024-07-10 | 4.390 | 5.000 | 4.390 | 5.000 | 4.321 | 3 |
| 2024-07-09 | 4.990 | 5.100 | 4.570 | 5.000 | 4.321 | 11,228 |
| 2024-07-08 | 5.100 | 5.150 | 5.090 | 5.090 | 4.399 | 1,500 |
| 2024-07-04 | 4.160 | 5.150 | 4.160 | 4.730 | 4.088 | 367 |
| 2024-07-03 | 4.390 | 5.000 | 4.390 | 4.730 | 4.088 | 6,430 |
| 2024-07-02 | 4.960 | 4.980 | 4.850 | 4.910 | 4.244 | 3,120 |
| 2024-07-01 | 4.130 | 4.130 | 4.120 | 4.120 | 3.561 | 836 |
| 2024-06-28 | 4.150 | 4.600 | 4.140 | 4.500 | 3.889 | 3,986 |
| 2024-06-27 | 4.140 | 4.500 | 4.130 | 4.130 | 3.569 | 1,264 |
| 2024-06-26 | 4.980 | 4.980 | 4.930 | 4.930 | 4.261 | 81 |
| 2024-06-25 | 4.290 | 4.930 | 4.280 | 4.930 | 4.261 | 2 |
| 2024-06-24 | 5.000 | 5.000 | 4.260 | 4.930 | 4.261 | 2,268 |
| 2024-06-21 | 4.990 | 4.990 | 4.990 | 4.990 | 4.313 | 2,500 |
| 2024-06-14 | 4.330 | 4.850 | 4.310 | 4.460 | 3.855 | 406 |
| 2024-06-13 | 4.510 | 4.510 | 4.180 | 4.460 | 3.855 | 567 |
| 2024-06-12 | 4.120 | 4.120 | 4.110 | 4.110 | 3.552 | 567 |
| 2024-06-11 | 4.210 | 4.210 | 4.110 | 4.120 | 3.561 | 1,791 |
| 2024-06-10 | 5.590 | 5.590 | 4.160 | 4.530 | 3.915 | 4,214 |
| 2024-06-07 | 4.610 | 4.630 | 4.600 | 4.600 | 3.976 | 1,120 |
| 2024-06-06 | 5.000 | 5.000 | 4.450 | 4.840 | 4.183 | 939,985 |
| 2024-06-05 | 4.880 | 4.880 | 4.570 | 4.570 | 3.950 | 250 |
| 2024-06-04 | 4.610 | 4.790 | 4.520 | 4.570 | 3.950 | 2,576 |
| 2024-06-03 | 4.940 | 4.940 | 4.700 | 4.710 | 4.071 | 2,253 |
| 2024-05-31 | 4.510 | 5.000 | 4.500 | 4.610 | 3.984 | 7,015 |
| 2024-05-30 | 4.510 | 4.950 | 4.510 | 4.550 | 3.932 | 2,316 |
| 2024-05-29 | 4.990 | 5.250 | 4.510 | 4.510 | 3.898 | 3,277 |
| 2024-05-27 | 4.990 | 5.000 | 4.980 | 5.000 | 4.321 | 4,502 |
| 2024-05-23 | 5.040 | 5.060 | 4.220 | 4.990 | 4.313 | 15,500 |
| 2024-05-21 | 4.600 | 4.800 | 4.600 | 4.800 | 4.148 | 6,500 |
| 2024-05-17 | 4.500 | 5.350 | 4.500 | 4.720 | 4.079 | 5,500 |
| 2024-05-16 | 4.500 | 4.890 | 4.500 | 4.890 | 4.226 | 4,500 |
| 2024-05-15 | 4.890 | 4.890 | 4.880 | 4.880 | 4.218 | 1,000 |
| 2024-05-14 | 4.600 | 4.650 | 4.600 | 4.650 | 4.019 | 2,500 |
| 2024-05-13 | 4.550 | 4.800 | 4.550 | 4.750 | 4.105 | 2,000 |
| 2024-05-10 | 4.590 | 4.590 | 4.590 | 4.590 | 3.967 | 1,000 |
| 2024-05-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.062 | 2,500 |
| 2024-05-06 | 4.400 | 4.550 | 4.400 | 4.550 | 3.932 | 1,000 |
| 2024-05-03 | 4.500 | 4.500 | 4.500 | 4.500 | 3.889 | 1,500 |
| 2024-05-02 | 4.800 | 4.800 | 4.400 | 4.450 | 3.846 | 24,000 |
| 2024-04-30 | 5.000 | 5.000 | 4.800 | 4.800 | 4.148 | 9,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-18 | 1.5000 PKR |
| 2024-04-18 | 0.5750 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.