Security Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.690 | 8.690 | 7.700 | 8.310 | 8.310 | 2,403 |
| 2026-04-22 | 7.610 | 8.280 | 7.610 | 8.180 | 8.180 | 3,511 |
| 2026-04-21 | 9.030 | 9.030 | 7.510 | 8.010 | 8.010 | 16,382 |
| 2026-04-20 | 7.490 | 8.030 | 7.490 | 8.030 | 8.030 | 33,679 |
| 2026-04-17 | 7.500 | 7.630 | 6.370 | 7.030 | 7.030 | 4,470 |
| 2026-04-16 | 7.740 | 7.740 | 6.530 | 7.000 | 7.000 | 9,168 |
| 2026-04-15 | 6.510 | 7.340 | 6.510 | 7.100 | 7.100 | 5,434 |
| 2026-04-14 | 7.000 | 7.250 | 6.410 | 6.410 | 6.410 | 26,760 |
| 2026-04-13 | 6.990 | 7.380 | 6.990 | 7.380 | 7.380 | 74 |
| 2026-04-10 | 7.360 | 7.440 | 6.530 | 7.380 | 7.380 | 970 |
| 2026-04-09 | 7.950 | 7.950 | 7.040 | 7.340 | 7.340 | 12 |
| 2026-04-08 | 7.990 | 7.990 | 6.410 | 7.340 | 7.340 | 14,912 |
| 2026-04-07 | 7.000 | 7.390 | 6.800 | 7.190 | 7.190 | 1,081 |
| 2026-04-06 | 7.390 | 7.400 | 7.370 | 7.400 | 7.400 | 33 |
| 2026-04-03 | 7.690 | 7.690 | 7.400 | 7.400 | 7.400 | 31 |
| 2026-04-02 | 7.890 | 7.890 | 6.990 | 7.400 | 7.400 | 12,486 |
| 2026-04-01 | 6.510 | 7.500 | 6.460 | 7.000 | 7.000 | 1,417 |
| 2026-03-31 | 8.470 | 8.470 | 6.890 | 7.380 | 7.380 | 3,676 |
| 2026-03-30 | 8.440 | 8.440 | 6.840 | 7.760 | 7.760 | 44 |
| 2026-03-27 | 8.470 | 8.470 | 7.760 | 7.760 | 7.760 | 158 |
| 2026-03-26 | 7.760 | 7.990 | 6.880 | 7.760 | 7.760 | 318 |
| 2026-03-25 | 7.900 | 7.900 | 6.850 | 7.760 | 7.760 | 9,355 |
| 2026-03-24 | 8.370 | 8.370 | 7.420 | 7.510 | 7.510 | 9,867 |
| 2026-03-19 | 8.340 | 8.340 | 7.390 | 7.400 | 7.400 | 773 |
| 2026-03-18 | 7.530 | 7.530 | 7.000 | 7.420 | 7.420 | 914 |
| 2026-03-17 | 7.540 | 7.540 | 6.540 | 6.540 | 6.540 | 3 |
| 2026-03-16 | 7.940 | 7.940 | 6.100 | 6.540 | 6.540 | 2,385 |
| 2026-03-13 | 6.840 | 7.980 | 6.830 | 7.080 | 7.080 | 630 |
| 2026-03-12 | 7.980 | 7.980 | 7.220 | 7.750 | 7.750 | 7,008 |
| 2026-03-11 | 7.980 | 7.980 | 6.100 | 7.010 | 7.010 | 1,112 |
| 2026-03-10 | 7.010 | 7.020 | 7.010 | 7.020 | 7.020 | 7,114 |
| 2026-03-09 | 7.010 | 7.010 | 6.020 | 6.020 | 6.020 | 37,007 |
| 2026-03-06 | 7.690 | 7.690 | 7.020 | 7.020 | 7.020 | 136 |
| 2026-03-05 | 7.940 | 7.950 | 7.010 | 7.020 | 7.020 | 15,614 |
| 2026-03-04 | 7.990 | 7.990 | 7.060 | 7.060 | 7.060 | 271 |
| 2026-03-03 | 8.480 | 8.480 | 7.000 | 7.060 | 7.060 | 1,224 |
| 2026-03-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,063 |
| 2026-02-27 | 8.850 | 8.850 | 7.460 | 7.860 | 7.860 | 32 |
| 2026-02-26 | 8.800 | 8.800 | 7.860 | 7.860 | 7.860 | 213 |
| 2026-02-25 | 9.170 | 9.170 | 7.400 | 7.860 | 7.860 | 2,308 |
| 2026-02-24 | 7.150 | 8.390 | 7.080 | 8.250 | 8.250 | 4,279 |
| 2026-02-23 | 8.760 | 8.760 | 8.010 | 8.030 | 8.030 | 8,714 |
| 2026-02-20 | 8.780 | 8.780 | 7.530 | 7.810 | 7.810 | 75 |
| 2026-02-19 | 8.090 | 8.090 | 7.400 | 7.810 | 7.810 | 2,041 |
| 2026-02-18 | 8.400 | 8.400 | 8.080 | 8.080 | 8.080 | 21 |
| 2026-02-17 | 8.040 | 8.450 | 8.040 | 8.080 | 8.080 | 131 |
| 2026-02-16 | 8.860 | 8.860 | 8.080 | 8.080 | 8.080 | 30 |
| 2026-02-13 | 9.000 | 9.590 | 8.060 | 8.080 | 8.080 | 1,601 |
| 2026-02-12 | 8.990 | 8.990 | 8.700 | 8.750 | 8.750 | 226 |
| 2026-02-11 | 8.780 | 9.190 | 8.530 | 8.750 | 8.750 | 4,549 |
| 2026-02-10 | 9.190 | 9.860 | 8.010 | 8.970 | 8.970 | 27,953 |
| 2026-02-09 | 9.200 | 9.200 | 8.470 | 8.870 | 8.870 | 2,257 |
| 2026-02-06 | 8.650 | 8.990 | 8.420 | 8.600 | 8.600 | 12,329 |
| 2026-02-04 | 8.470 | 8.800 | 8.470 | 8.490 | 8.490 | 2,985 |
| 2026-02-03 | 8.610 | 8.610 | 8.400 | 8.450 | 8.450 | 2,296 |
| 2026-02-02 | 9.000 | 9.000 | 8.600 | 8.600 | 8.600 | 890 |
| 2026-01-30 | 8.280 | 8.900 | 8.280 | 8.400 | 8.400 | 11,061 |
| 2026-01-29 | 8.890 | 8.890 | 8.560 | 8.570 | 8.570 | 773 |
| 2026-01-28 | 8.560 | 8.900 | 8.560 | 8.900 | 8.900 | 5,691 |
| 2026-01-27 | 8.530 | 8.840 | 8.530 | 8.530 | 8.530 | 1,002 |
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.