Security Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.000 | 5.000 | 4.800 | 4.800 | 4.148 | 9,000 |
| 2024-04-29 | 5.000 | 5.000 | 5.000 | 5.000 | 4.321 | 1,000 |
| 2024-04-26 | 5.000 | 5.000 | 4.850 | 4.850 | 4.192 | 2,000 |
| 2024-04-24 | 4.650 | 4.900 | 4.650 | 4.900 | 4.235 | 3,000 |
| 2024-04-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.062 | 500 |
| 2024-04-22 | 4.610 | 5.000 | 4.610 | 4.690 | 4.053 | 13,500 |
| 2024-04-19 | 5.000 | 5.200 | 4.510 | 4.530 | 3.915 | 12,000 |
| 2024-04-18 | 4.560 | 5.300 | 4.560 | 5.130 | 4.434 | 22,500 |
| 2024-04-17 | 6.750 | 6.800 | 6.440 | 6.470 | 4.430 | 123,625 |
| 2024-04-16 | 6.800 | 6.800 | 6.660 | 6.760 | 4.629 | 36,225 |
| 2024-04-15 | 6.500 | 6.900 | 6.450 | 6.600 | 4.519 | 70,725 |
| 2024-04-09 | 6.600 | 6.830 | 6.410 | 6.410 | 4.389 | 88,550 |
| 2024-04-08 | 6.600 | 6.720 | 6.500 | 6.670 | 4.567 | 29,325 |
| 2024-04-04 | 6.500 | 6.500 | 6.300 | 6.390 | 4.376 | 24,725 |
| 2024-04-03 | 6.250 | 6.500 | 6.250 | 6.500 | 4.451 | 9,200 |
| 2024-04-02 | 6.490 | 6.490 | 6.250 | 6.290 | 4.307 | 16,100 |
| 2024-04-01 | 6.670 | 6.670 | 6.400 | 6.400 | 4.382 | 16,675 |
| 2024-03-29 | 6.750 | 6.800 | 6.140 | 6.670 | 4.567 | 41,400 |
| 2024-03-28 | 6.500 | 6.990 | 6.450 | 6.480 | 4.437 | 46,575 |
| 2024-03-27 | 6.500 | 6.500 | 6.150 | 6.360 | 4.355 | 18,975 |
| 2024-03-26 | 5.510 | 6.490 | 5.510 | 6.480 | 4.437 | 24,725 |
| 2024-03-25 | 6.500 | 6.500 | 5.500 | 5.980 | 4.095 | 147,775 |
| 2024-03-22 | 6.000 | 6.000 | 6.000 | 6.000 | 4.108 | 199,525 |
| 2024-03-20 | 4.840 | 5.000 | 4.840 | 5.000 | 3.424 | 24,150 |
| 2024-03-18 | 4.000 | 4.840 | 4.000 | 4.840 | 3.314 | 4,600 |
| 2024-03-15 | 4.250 | 4.860 | 4.250 | 4.860 | 3.328 | 1,150 |
| 2024-03-08 | 4.840 | 4.840 | 4.840 | 4.840 | 3.314 | 1,725 |
| 2024-03-05 | 3.910 | 4.990 | 3.910 | 4.990 | 3.417 | 6,325 |
| 2024-02-29 | 4.850 | 4.900 | 4.850 | 4.900 | 3.355 | 9,200 |
| 2024-02-27 | 4.590 | 4.590 | 4.590 | 4.590 | 3.143 | 575 |
| 2024-02-16 | 4.740 | 4.740 | 4.100 | 4.100 | 2.807 | 1,150 |
| 2024-02-09 | 4.800 | 4.950 | 4.800 | 4.950 | 3.389 | 2,875 |
| 2024-02-07 | 4.020 | 4.830 | 4.020 | 4.210 | 2.883 | 13,225 |
| 2024-02-06 | 4.750 | 4.840 | 4.030 | 4.650 | 3.184 | 65,550 |
| 2024-01-11 | 4.300 | 4.950 | 4.300 | 4.950 | 3.389 | 2,875 |
| 2024-01-08 | 4.940 | 4.940 | 4.380 | 4.940 | 3.383 | 2,875 |
| 2024-01-05 | 4.980 | 5.000 | 4.980 | 5.000 | 3.424 | 6,325 |
| 2024-01-04 | 4.580 | 5.000 | 4.580 | 4.950 | 3.389 | 20,125 |
| 2024-01-03 | 4.270 | 4.270 | 4.200 | 4.240 | 2.903 | 12,075 |
| 2024-01-02 | 4.330 | 4.340 | 4.200 | 4.340 | 2.972 | 14,375 |
| 2023-12-29 | 4.860 | 4.990 | 4.230 | 4.860 | 3.328 | 28,750 |
| 2023-12-27 | 4.560 | 4.890 | 4.500 | 4.860 | 3.328 | 24,725 |
| 2023-12-18 | 4.950 | 5.000 | 4.800 | 5.000 | 3.424 | 33,350 |
| 2023-12-15 | 4.810 | 4.810 | 4.700 | 4.800 | 3.287 | 14,375 |
| 2023-12-14 | 4.990 | 5.000 | 4.700 | 4.800 | 3.287 | 2,875 |
| 2023-12-13 | 4.960 | 5.000 | 4.510 | 4.790 | 3.280 | 14,950 |
| 2023-12-12 | 4.990 | 5.200 | 4.990 | 5.010 | 3.431 | 10,925 |
| 2023-12-11 | 5.250 | 5.250 | 4.740 | 4.890 | 3.348 | 282,325 |
| 2023-12-08 | 6.750 | 6.750 | 5.740 | 5.740 | 3.930 | 50,600 |
| 2023-12-06 | 6.740 | 6.740 | 6.740 | 6.740 | 4.615 | 575 |
| 2023-11-30 | 5.060 | 6.500 | 5.060 | 6.500 | 4.451 | 6,900 |
| 2023-11-24 | 6.000 | 6.250 | 5.750 | 6.250 | 4.280 | 3,450 |
| 2023-11-15 | 5.000 | 6.100 | 5.000 | 6.100 | 4.177 | 15,525 |
| 2023-10-26 | 5.500 | 5.900 | 5.500 | 5.900 | 4.040 | 1,725 |
| 2023-10-11 | 4.700 | 5.500 | 4.700 | 5.500 | 3.766 | 4,025 |
| 2023-10-10 | 4.650 | 5.500 | 4.650 | 5.500 | 3.766 | 21,275 |
| 2023-10-04 | 4.500 | 4.500 | 4.500 | 4.500 | 3.081 | 575 |
| 2023-09-14 | 3.710 | 3.710 | 3.710 | 3.710 | 2.540 | 575 |
| 2023-08-30 | 3.710 | 4.500 | 3.700 | 4.500 | 3.081 | 8,625 |
| 2023-08-29 | 4.400 | 4.490 | 4.400 | 4.490 | 3.075 | 5,175 |
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.