Security Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 5.000 | 5.770 | 5.000 | 5.000 | 3.424 | 9,775 |
| 2022-03-21 | 5.250 | 5.770 | 5.250 | 5.770 | 3.951 | 9,775 |
| 2022-03-09 | 4.850 | 4.850 | 4.850 | 4.850 | 3.321 | 575 |
| 2022-02-25 | 5.600 | 5.600 | 5.600 | 5.600 | 3.835 | 1,150 |
| 2022-02-23 | 5.500 | 5.500 | 5.500 | 5.500 | 3.766 | 575 |
| 2022-02-07 | 5.100 | 5.100 | 5.100 | 5.100 | 3.492 | 575 |
| 2022-01-31 | 5.480 | 5.500 | 5.480 | 5.500 | 3.766 | 12,075 |
| 2022-01-28 | 5.530 | 5.530 | 5.530 | 5.530 | 3.787 | 575 |
| 2022-01-19 | 5.790 | 5.790 | 5.010 | 5.170 | 3.540 | 24,725 |
| 2022-01-17 | 5.550 | 5.550 | 5.500 | 5.500 | 3.766 | 3,450 |
| 2022-01-14 | 5.800 | 5.800 | 5.800 | 5.800 | 3.972 | 2,300 |
| 2022-01-13 | 5.670 | 5.670 | 5.650 | 5.650 | 3.869 | 2,300 |
| 2022-01-12 | 5.500 | 5.750 | 5.500 | 5.750 | 3.937 | 4,025 |
| 2022-01-11 | 5.550 | 5.550 | 5.520 | 5.540 | 3.793 | 1,150 |
| 2022-01-10 | 5.520 | 5.520 | 5.520 | 5.520 | 3.780 | 2,875 |
| 2022-01-05 | 5.500 | 6.200 | 5.500 | 6.200 | 4.245 | 6,325 |
| 2022-01-03 | 5.840 | 5.850 | 5.840 | 5.850 | 4.006 | 2,875 |
| 2021-12-31 | 5.000 | 6.000 | 4.520 | 5.510 | 3.773 | 18,400 |
| 2021-12-30 | 5.250 | 5.250 | 5.250 | 5.250 | 3.595 | 575 |
| 2021-12-28 | 6.000 | 6.000 | 6.000 | 6.000 | 4.108 | 2,300 |
| 2021-12-27 | 5.990 | 6.000 | 5.990 | 6.000 | 4.108 | 3,450 |
| 2021-12-23 | 5.340 | 5.340 | 5.340 | 5.340 | 3.657 | 575 |
| 2021-12-21 | 5.700 | 5.710 | 5.700 | 5.710 | 3.910 | 1,725 |
| 2021-12-20 | 6.690 | 6.690 | 6.690 | 6.690 | 4.581 | 575 |
| 2021-12-16 | 5.750 | 5.750 | 5.690 | 5.700 | 3.903 | 3,450 |
| 2021-12-15 | 4.750 | 4.750 | 4.750 | 4.750 | 3.253 | 575 |
| 2021-12-10 | 4.950 | 5.300 | 4.950 | 5.300 | 3.629 | 1,150 |
| 2021-12-09 | 5.170 | 5.550 | 5.120 | 5.180 | 3.547 | 21,275 |
| 2021-12-06 | 6.120 | 6.120 | 6.120 | 6.120 | 4.191 | 10,925 |
| 2021-12-03 | 7.120 | 7.120 | 7.120 | 7.120 | 4.875 | 575 |
| 2021-12-02 | 6.250 | 6.260 | 6.250 | 6.250 | 4.280 | 13,225 |
| 2021-11-12 | 6.300 | 7.250 | 6.300 | 7.250 | 4.964 | 1,150 |
| 2021-11-09 | 6.400 | 7.300 | 6.400 | 7.300 | 4.999 | 1,725 |
| 2021-11-04 | 7.400 | 7.400 | 7.400 | 7.400 | 5.067 | 575 |
| 2021-11-01 | 7.000 | 7.020 | 7.000 | 7.000 | 4.793 | 4,600 |
| 2021-10-29 | 8.000 | 8.000 | 7.960 | 7.960 | 5.451 | 1,150 |
| 2021-10-22 | 7.500 | 7.500 | 7.500 | 7.500 | 5.136 | 575 |
← NewerPage 13 of 13 · 757 trading days
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.