Security Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 3.500 | 3.500 | 3.500 | 3.500 | 2.397 | 575 |
| 2023-08-25 | 3.850 | 3.850 | 3.850 | 3.850 | 2.636 | 1,150 |
| 2023-08-24 | 3.850 | 3.850 | 3.850 | 3.850 | 2.636 | 1,150 |
| 2023-08-21 | 3.610 | 3.720 | 3.610 | 3.720 | 2.547 | 4,025 |
| 2023-08-07 | 4.250 | 4.250 | 4.200 | 4.200 | 2.876 | 1,150 |
| 2023-08-04 | 4.200 | 4.200 | 4.200 | 4.200 | 2.876 | 575 |
| 2023-08-03 | 4.200 | 4.200 | 4.200 | 4.200 | 2.876 | 575 |
| 2023-07-31 | 4.250 | 4.250 | 4.250 | 4.250 | 2.910 | 575 |
| 2023-07-27 | 4.750 | 4.900 | 4.750 | 4.780 | 3.273 | 2,875 |
| 2023-07-21 | 3.020 | 4.750 | 3.020 | 4.750 | 3.253 | 39,100 |
| 2023-07-14 | 3.750 | 3.750 | 3.750 | 3.750 | 2.568 | 575 |
| 2023-07-13 | 3.510 | 3.510 | 3.510 | 3.510 | 2.403 | 575 |
| 2023-06-12 | 4.500 | 4.500 | 4.500 | 4.500 | 3.081 | 575 |
| 2023-06-09 | 5.050 | 5.500 | 5.050 | 5.300 | 3.629 | 6,325 |
| 2023-06-08 | 4.500 | 5.030 | 4.500 | 4.960 | 3.396 | 13,225 |
| 2023-06-07 | 3.890 | 4.050 | 3.890 | 4.030 | 2.760 | 7,475 |
| 2023-06-06 | 3.050 | 3.050 | 3.050 | 3.050 | 2.088 | 575 |
| 2023-06-01 | 3.990 | 4.500 | 3.020 | 3.990 | 2.732 | 5,175 |
| 2023-05-25 | 3.990 | 4.920 | 3.100 | 3.990 | 2.732 | 575 |
| 2023-05-04 | 3.990 | 3.990 | 3.990 | 3.990 | 2.732 | 575 |
| 2023-05-03 | 4.450 | 4.990 | 4.450 | 4.990 | 3.417 | 2,300 |
| 2023-04-13 | 4.890 | 4.890 | 4.890 | 4.890 | 3.348 | 575 |
| 2023-03-15 | 4.000 | 4.000 | 4.000 | 4.000 | 2.739 | 1,150 |
| 2023-03-14 | 4.000 | 4.000 | 4.000 | 4.000 | 2.739 | 575 |
| 2023-02-22 | 3.730 | 3.730 | 3.730 | 3.730 | 2.554 | 1,150 |
| 2023-02-07 | 4.730 | 4.730 | 4.730 | 4.730 | 3.239 | 575 |
| 2023-02-02 | 3.860 | 3.860 | 3.860 | 3.860 | 2.643 | 575 |
| 2023-02-01 | 4.900 | 4.900 | 4.850 | 4.850 | 3.321 | 1,150 |
| 2022-12-09 | 4.300 | 4.300 | 4.300 | 4.300 | 2.944 | 5,175 |
| 2022-12-08 | 5.000 | 5.340 | 5.000 | 5.300 | 3.629 | 4,600 |
| 2022-11-24 | 4.400 | 4.400 | 4.400 | 4.400 | 3.013 | 575 |
| 2022-11-23 | 3.510 | 3.510 | 3.510 | 3.510 | 2.403 | 13,225 |
| 2022-11-04 | 3.600 | 3.600 | 3.600 | 3.600 | 2.465 | 1,150 |
| 2022-10-18 | 3.620 | 3.620 | 3.620 | 3.620 | 2.479 | 4,600 |
| 2022-10-07 | 4.250 | 4.250 | 4.250 | 4.250 | 2.910 | 575 |
| 2022-10-04 | 4.250 | 4.250 | 4.010 | 4.010 | 2.746 | 4,025 |
| 2022-09-28 | 4.600 | 4.600 | 4.600 | 4.600 | 3.150 | 6,325 |
| 2022-09-22 | 4.600 | 4.600 | 4.600 | 4.600 | 3.150 | 1,150 |
| 2022-09-21 | 4.600 | 4.600 | 4.600 | 4.600 | 3.150 | 575 |
| 2022-09-20 | 4.600 | 5.500 | 4.600 | 4.600 | 3.150 | 12,075 |
| 2022-09-19 | 5.500 | 5.500 | 5.500 | 5.500 | 3.766 | 575 |
| 2022-09-16 | 4.550 | 4.550 | 4.550 | 4.550 | 3.116 | 575 |
| 2022-09-15 | 4.410 | 4.410 | 4.410 | 4.410 | 3.020 | 25,875 |
| 2022-09-09 | 4.950 | 4.950 | 4.950 | 4.950 | 3.389 | 575 |
| 2022-09-06 | 4.940 | 4.950 | 4.940 | 4.950 | 3.389 | 5,175 |
| 2022-09-01 | 5.310 | 5.310 | 5.310 | 5.310 | 3.636 | 575 |
| 2022-08-18 | 5.000 | 5.000 | 5.000 | 5.000 | 3.424 | 575 |
| 2022-06-27 | 5.600 | 5.950 | 5.600 | 5.780 | 3.958 | 1,150 |
| 2022-06-23 | 5.500 | 5.500 | 5.500 | 5.500 | 3.766 | 1,150 |
| 2022-06-20 | 5.890 | 5.890 | 5.890 | 5.890 | 4.033 | 575 |
| 2022-06-10 | 4.990 | 4.990 | 4.990 | 4.990 | 3.417 | 575 |
| 2022-06-09 | 4.190 | 4.990 | 4.190 | 4.990 | 3.417 | 1,725 |
| 2022-06-01 | 5.000 | 5.000 | 5.000 | 5.000 | 3.424 | 5,750 |
| 2022-05-30 | 4.150 | 5.000 | 4.150 | 5.000 | 3.424 | 1,150 |
| 2022-04-28 | 4.900 | 5.100 | 4.900 | 5.100 | 3.492 | 6,900 |
| 2022-04-27 | 4.100 | 4.100 | 4.100 | 4.100 | 2.807 | 2,300 |
| 2022-04-21 | 4.500 | 4.500 | 4.500 | 4.500 | 3.081 | 575 |
| 2022-04-20 | 5.200 | 5.200 | 5.180 | 5.190 | 3.554 | 2,875 |
| 2022-04-12 | 5.390 | 5.390 | 4.750 | 4.750 | 3.253 | 1,150 |
| 2022-03-25 | 4.900 | 4.900 | 4.900 | 4.900 | 3.355 | 5,750 |
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.