Security Investment Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	9.510	9.510	8.050	8.190	8.190	28,195
2025-10-29	9.200	9.200	8.750	8.840	8.840	19,316
2025-10-28	9.310	9.310	9.100	9.250	9.250	837
2025-10-27	9.710	9.710	9.220	9.250	9.250	28,131
2025-10-24	10.340	10.350	9.700	10.020	10.020	3,913
2025-10-23	9.910	9.950	9.500	9.500	9.500	10,412
2025-10-22	9.510	9.790	9.250	9.690	9.690	19,153
2025-10-21	9.520	9.790	9.520	9.520	9.520	3,419
2025-10-20	9.700	9.910	9.260	9.550	9.550	30,628
2025-10-17	9.110	9.780	9.060	9.660	9.660	17,237
2025-10-16	9.560	9.980	9.420	9.500	9.500	35,701
2025-10-15	10.540	10.540	9.050	9.950	9.950	37,791
2025-10-14	10.190	10.300	9.560	9.580	9.580	21,814
2025-10-13	10.630	10.630	9.500	9.620	9.620	12,719
2025-10-10	10.120	10.640	9.920	10.350	10.350	26,293
2025-10-09	10.630	10.640	10.630	10.640	10.640	1,000
2025-10-08	10.890	10.890	10.020	10.020	10.020	10,675
2025-10-07	10.000	10.640	10.000	10.030	10.030	24,133
2025-10-06	10.790	10.790	10.010	10.170	10.170	1,521
2025-10-03	10.500	10.500	10.200	10.400	10.400	1,239
2025-10-02	10.510	10.510	10.400	10.500	10.500	5,172
2025-10-01	10.890	10.890	10.510	10.790	10.790	27,402
2025-09-30	10.020	10.550	10.020	10.470	10.470	6,443
2025-09-29	10.120	10.450	10.110	10.200	10.200	4,012
2025-09-26	10.500	10.500	10.000	10.480	10.480	2,034
2025-09-25	10.560	10.800	10.410	10.500	10.500	13,582
2025-09-24	10.660	11.190	10.400	11.190	11.190	4,649
2025-09-23	11.200	11.200	10.250	10.650	10.650	12,963
2025-09-22	12.920	12.920	11.200	11.200	11.200	84,113
2025-09-19	12.500	12.890	11.500	12.440	12.440	284,451
2025-09-18	12.000	12.960	10.840	12.690	12.690	353,657
2025-09-17	11.250	11.920	10.310	11.780	11.780	222,633
2025-09-16	11.000	11.000	10.010	10.840	10.840	1,168
2025-09-15	10.300	10.970	9.600	10.240	10.240	7,983
2025-09-12	10.360	11.070	9.550	10.420	10.420	90,541
2025-09-11	10.180	10.260	8.810	10.060	10.060	65,279
2025-09-10	8.750	9.700	8.750	9.260	9.260	290
2025-09-09	9.260	9.740	8.810	9.260	9.260	15,128
2025-09-08	9.800	10.000	9.450	9.620	9.620	10,206
2025-09-05	9.600	9.900	9.450	9.800	9.800	12,396
2025-09-04	10.290	10.290	9.500	9.600	9.600	23,657
2025-09-03	10.490	10.490	9.570	9.880	9.880	3,367
2025-09-02	9.860	9.900	9.300	9.900	9.900	31,715
2025-09-01	10.000	10.490	9.750	10.200	10.200	17,104
2025-08-29	10.490	10.870	9.940	10.340	10.340	11,366
2025-08-28	9.560	10.500	9.560	10.020	10.020	64,054
2025-08-27	10.520	11.220	10.220	10.220	10.220	145,025
2025-08-26	11.900	11.900	10.490	11.350	11.350	46,479
2025-08-25	11.150	11.300	9.600	11.050	11.050	26,526
2025-08-22	10.000	10.760	9.310	10.500	10.500	38,610
2025-08-21	9.990	10.180	9.280	9.760	9.760	44,614
2025-08-20	10.880	11.000	9.170	10.310	10.310	291,744
2025-08-19	10.500	10.500	9.270	10.000	10.000	1,007
2025-08-18	10.000	10.390	9.270	10.000	10.000	9,601
2025-08-15	9.980	10.000	9.070	9.990	9.990	41,546
2025-08-13	9.510	9.510	9.220	9.260	9.260	9,180
2025-08-12	9.000	10.010	9.000	9.500	9.500	7,362
2025-08-11	9.900	10.810	9.500	9.820	9.820	5,683
2025-08-08	10.990	11.000	9.230	9.980	9.980	2,158
2025-08-07	10.700	10.700	10.000	10.000	10.000	5,051

← NewerPage 5 of 13 · 758 trading daysOlder →

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.