Security Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.530 | 8.840 | 8.530 | 8.530 | 8.530 | 1,002 |
| 2026-01-26 | 8.540 | 8.760 | 8.530 | 8.540 | 8.540 | 872 |
| 2026-01-23 | 8.850 | 9.380 | 8.700 | 8.760 | 8.760 | 760 |
| 2026-01-22 | 9.220 | 9.220 | 8.810 | 8.990 | 8.990 | 628 |
| 2026-01-21 | 8.700 | 8.830 | 8.700 | 8.700 | 8.700 | 2,225 |
| 2026-01-20 | 9.320 | 9.320 | 8.710 | 8.830 | 8.830 | 11,342 |
| 2026-01-19 | 8.400 | 8.700 | 8.210 | 8.700 | 8.700 | 9,861 |
| 2026-01-16 | 9.240 | 9.240 | 8.370 | 8.400 | 8.400 | 1,392 |
| 2026-01-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 10,350 |
| 2026-01-14 | 9.080 | 9.080 | 8.560 | 8.560 | 8.560 | 1,385 |
| 2026-01-12 | 8.210 | 9.300 | 8.210 | 9.080 | 9.080 | 12,611 |
| 2026-01-09 | 8.520 | 9.710 | 8.120 | 9.010 | 9.010 | 30,424 |
| 2026-01-08 | 8.510 | 8.980 | 8.510 | 8.710 | 8.710 | 119 |
| 2026-01-07 | 8.660 | 8.710 | 8.640 | 8.710 | 8.710 | 1,030 |
| 2026-01-06 | 8.410 | 8.990 | 8.150 | 8.210 | 8.210 | 15,846 |
| 2026-01-05 | 8.580 | 8.650 | 8.360 | 8.470 | 8.470 | 657 |
| 2026-01-02 | 8.400 | 8.440 | 8.400 | 8.440 | 8.440 | 10 |
| 2026-01-01 | 8.080 | 8.500 | 8.050 | 8.440 | 8.440 | 6,468 |
| 2025-12-31 | 8.990 | 8.990 | 7.710 | 8.400 | 8.400 | 14,480 |
| 2025-12-30 | 8.930 | 8.930 | 8.540 | 8.580 | 8.580 | 9,831 |
| 2025-12-29 | 9.000 | 9.000 | 8.500 | 8.530 | 8.530 | 6,224 |
| 2025-12-26 | 9.750 | 9.750 | 8.140 | 9.030 | 9.030 | 2,154 |
| 2025-12-24 | 7.710 | 8.950 | 7.710 | 8.860 | 8.860 | 21,011 |
| 2025-12-23 | 8.720 | 8.720 | 8.500 | 8.510 | 8.510 | 5,501 |
| 2025-12-22 | 8.510 | 8.700 | 8.510 | 8.670 | 8.670 | 1,709 |
| 2025-12-19 | 8.730 | 8.970 | 8.700 | 8.700 | 8.700 | 12,863 |
| 2025-12-18 | 8.740 | 8.740 | 8.300 | 8.370 | 8.370 | 1,332 |
| 2025-12-17 | 8.210 | 8.210 | 8.180 | 8.200 | 8.200 | 1,544 |
| 2025-12-16 | 8.550 | 8.610 | 8.550 | 8.610 | 8.610 | 1,010 |
| 2025-12-15 | 8.750 | 8.750 | 8.500 | 8.560 | 8.560 | 7,940 |
| 2025-12-12 | 8.500 | 8.790 | 8.500 | 8.510 | 8.510 | 1,622 |
| 2025-12-11 | 8.600 | 8.940 | 8.550 | 8.580 | 8.580 | 1,571 |
| 2025-12-10 | 8.500 | 8.920 | 8.500 | 8.500 | 8.500 | 13,411 |
| 2025-12-09 | 9.400 | 9.400 | 8.250 | 8.950 | 8.950 | 4,300 |
| 2025-12-08 | 8.310 | 9.100 | 8.310 | 8.600 | 8.600 | 12,990 |
| 2025-12-04 | 8.400 | 8.500 | 8.300 | 8.310 | 8.310 | 6,179 |
| 2025-12-03 | 8.500 | 8.500 | 8.400 | 8.490 | 8.490 | 3,567 |
| 2025-12-02 | 8.990 | 8.990 | 8.500 | 8.500 | 8.500 | 2,567 |
| 2025-12-01 | 8.330 | 8.470 | 8.330 | 8.470 | 8.470 | 1,001 |
| 2025-11-28 | 8.660 | 8.690 | 8.300 | 8.330 | 8.330 | 3,858 |
| 2025-11-27 | 8.500 | 8.730 | 8.000 | 8.690 | 8.690 | 8,497 |
| 2025-11-26 | 8.100 | 8.600 | 8.100 | 8.110 | 8.110 | 11,056 |
| 2025-11-25 | 8.500 | 8.700 | 8.500 | 8.700 | 8.700 | 34 |
| 2025-11-24 | 8.700 | 8.700 | 8.030 | 8.700 | 8.700 | 505 |
| 2025-11-21 | 8.590 | 8.590 | 8.400 | 8.440 | 8.440 | 622 |
| 2025-11-20 | 8.420 | 8.780 | 7.700 | 8.740 | 8.740 | 29,511 |
| 2025-11-19 | 8.470 | 8.470 | 8.370 | 8.400 | 8.400 | 4,321 |
| 2025-11-18 | 8.520 | 8.680 | 8.400 | 8.500 | 8.500 | 7,285 |
| 2025-11-17 | 8.500 | 8.610 | 8.500 | 8.500 | 8.500 | 4,757 |
| 2025-11-14 | 8.590 | 8.890 | 8.000 | 8.600 | 8.600 | 51,767 |
| 2025-11-13 | 8.590 | 8.590 | 8.250 | 8.280 | 8.280 | 2,264 |
| 2025-11-12 | 8.110 | 8.590 | 8.110 | 8.240 | 8.240 | 15,173 |
| 2025-11-11 | 8.630 | 8.630 | 8.560 | 8.560 | 8.560 | 7,079 |
| 2025-11-10 | 9.550 | 9.550 | 8.300 | 8.630 | 8.630 | 19,461 |
| 2025-11-07 | 8.880 | 8.880 | 8.110 | 8.690 | 8.690 | 27,202 |
| 2025-11-06 | 8.750 | 8.750 | 8.000 | 8.670 | 8.670 | 62,014 |
| 2025-11-05 | 8.670 | 9.180 | 8.220 | 8.750 | 8.750 | 35,589 |
| 2025-11-04 | 9.330 | 9.340 | 8.550 | 9.040 | 9.040 | 10,056 |
| 2025-11-03 | 9.040 | 9.040 | 8.500 | 8.500 | 8.500 | 5,475 |
| 2025-10-31 | 8.870 | 8.870 | 8.000 | 8.090 | 8.090 | 84,199 |
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.