Security Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.100 | 7.520 | 7.000 | 7.430 | 7.430 | 1,621 |
| 2026-07-23 | 7.010 | 7.880 | 7.000 | 7.210 | 7.210 | 5,495 |
| 2026-07-22 | 7.020 | 7.200 | 7.010 | 7.080 | 7.080 | 1,240 |
| 2026-07-21 | 7.270 | 7.280 | 7.000 | 7.020 | 7.020 | 3,117 |
| 2026-07-20 | 7.020 | 7.330 | 6.820 | 7.310 | 7.310 | 2,286 |
| 2026-07-17 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 200 |
| 2026-07-16 | 7.200 | 7.400 | 7.020 | 7.390 | 7.390 | 2,337 |
| 2026-07-15 | 7.550 | 7.550 | 6.800 | 7.030 | 7.030 | 2,770 |
| 2026-07-14 | 7.280 | 7.280 | 7.000 | 7.000 | 7.000 | 1,002 |
| 2026-07-13 | 7.200 | 7.250 | 7.110 | 7.220 | 7.220 | 1,596 |
| 2026-07-10 | 7.060 | 7.240 | 7.060 | 7.200 | 7.200 | 2,017 |
| 2026-07-09 | 7.250 | 7.290 | 7.100 | 7.270 | 7.270 | 5,313 |
| 2026-07-08 | 7.330 | 7.330 | 7.230 | 7.250 | 7.250 | 1,596 |
| 2026-07-07 | 7.240 | 7.390 | 7.150 | 7.150 | 7.150 | 1,602 |
| 2026-07-06 | 7.430 | 7.430 | 7.250 | 7.260 | 7.260 | 1,216 |
| 2026-07-03 | 7.250 | 7.250 | 7.180 | 7.250 | 7.250 | 5,588 |
| 2026-07-02 | 7.390 | 7.390 | 7.130 | 7.180 | 7.180 | 2,037 |
| 2026-07-01 | 7.400 | 7.400 | 7.120 | 7.320 | 7.320 | 2,831 |
| 2026-06-30 | 7.250 | 7.300 | 7.140 | 7.250 | 7.250 | 3,779 |
| 2026-06-29 | 7.300 | 7.300 | 7.200 | 7.230 | 7.230 | 1,951 |
| 2026-06-24 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,000 |
| 2026-06-23 | 7.220 | 7.220 | 7.210 | 7.210 | 7.210 | 1 |
| 2026-06-22 | 7.210 | 7.390 | 7.200 | 7.210 | 7.210 | 2,200 |
| 2026-06-19 | 7.190 | 7.300 | 7.190 | 7.300 | 7.300 | 3,326 |
| 2026-06-18 | 7.260 | 7.270 | 7.060 | 7.190 | 7.190 | 5,325 |
| 2026-06-17 | 7.130 | 7.360 | 7.130 | 7.250 | 7.250 | 2,545 |
| 2026-06-16 | 7.380 | 7.390 | 7.210 | 7.370 | 7.370 | 1,942 |
| 2026-06-15 | 7.820 | 7.820 | 7.000 | 7.450 | 7.450 | 17,465 |
| 2026-06-12 | 6.970 | 7.510 | 6.970 | 7.440 | 7.440 | 1,889 |
| 2026-06-11 | 7.200 | 7.300 | 7.100 | 7.230 | 7.230 | 3,744 |
| 2026-06-10 | 7.310 | 7.310 | 7.000 | 7.240 | 7.240 | 17,048 |
| 2026-06-09 | 7.060 | 7.670 | 7.060 | 7.640 | 7.640 | 6,730 |
| 2026-06-08 | 7.300 | 7.300 | 7.100 | 7.200 | 7.200 | 12,083 |
| 2026-06-05 | 7.000 | 7.740 | 7.000 | 7.720 | 7.720 | 3,066 |
| 2026-06-04 | 7.790 | 7.790 | 6.710 | 7.150 | 7.150 | 41,984 |
| 2026-06-03 | 7.800 | 7.800 | 6.780 | 7.490 | 7.490 | 10 |
| 2026-06-02 | 7.300 | 7.670 | 7.300 | 7.490 | 7.490 | 97 |
| 2026-06-01 | 7.960 | 7.960 | 6.660 | 7.490 | 7.490 | 6,173 |
| 2026-05-29 | 7.360 | 7.770 | 7.360 | 7.480 | 7.480 | 230 |
| 2026-05-25 | 7.500 | 7.510 | 7.250 | 7.480 | 7.480 | 951 |
| 2026-05-22 | 7.460 | 8.000 | 7.460 | 7.500 | 7.500 | 231 |
| 2026-05-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2026-05-20 | 7.900 | 8.090 | 6.900 | 7.500 | 7.500 | 134,831 |
| 2026-05-19 | 7.120 | 8.490 | 6.660 | 7.750 | 7.750 | 45,585 |
| 2026-05-18 | 7.400 | 7.840 | 7.260 | 7.650 | 7.650 | 17 |
| 2026-05-15 | 7.440 | 7.740 | 6.320 | 7.650 | 7.650 | 1,568 |
| 2026-05-14 | 6.160 | 7.480 | 6.160 | 7.000 | 7.000 | 177 |
| 2026-05-13 | 7.010 | 7.700 | 7.000 | 7.000 | 7.000 | 7,029 |
| 2026-05-12 | 7.470 | 7.970 | 7.360 | 7.470 | 7.470 | 621 |
| 2026-05-11 | 7.020 | 8.000 | 7.020 | 7.360 | 7.360 | 1,516 |
| 2026-05-08 | 7.880 | 8.010 | 7.500 | 7.790 | 7.790 | 12,142 |
| 2026-05-07 | 7.020 | 8.330 | 7.020 | 8.300 | 8.300 | 1,955 |
| 2026-05-06 | 7.500 | 7.500 | 7.480 | 7.490 | 7.490 | 760 |
| 2026-05-05 | 7.480 | 7.480 | 7.210 | 7.210 | 7.210 | 44 |
| 2026-05-04 | 6.930 | 7.980 | 6.930 | 7.210 | 7.210 | 3,341 |
| 2026-04-30 | 7.820 | 8.000 | 7.010 | 7.110 | 7.110 | 2,755 |
| 2026-04-29 | 7.620 | 8.030 | 7.610 | 7.710 | 7.710 | 81 |
| 2026-04-28 | 7.990 | 7.990 | 7.710 | 7.710 | 7.710 | 15,796 |
| 2026-04-27 | 8.020 | 8.320 | 7.110 | 7.960 | 7.960 | 15,385 |
| 2026-04-24 | 7.930 | 8.000 | 7.910 | 8.000 | 8.000 | 1,346 |
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.