Security Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 11.000 | 11.000 | 9.480 | 10.750 | 10.750 | 10,507 |
| 2025-08-04 | 10.980 | 10.980 | 10.110 | 10.460 | 10.460 | 911 |
| 2025-08-01 | 9.990 | 11.040 | 9.990 | 11.040 | 11.040 | 22 |
| 2025-07-31 | 11.010 | 11.220 | 11.010 | 11.040 | 11.040 | 1,097 |
| 2025-07-30 | 10.360 | 11.010 | 10.360 | 11.010 | 11.010 | 3 |
| 2025-07-29 | 11.470 | 12.440 | 11.000 | 11.010 | 11.010 | 7,111 |
| 2025-07-28 | 12.480 | 12.480 | 10.860 | 11.810 | 11.810 | 569 |
| 2025-07-25 | 11.030 | 11.890 | 11.030 | 11.890 | 11.890 | 1,011 |
| 2025-07-24 | 12.690 | 12.690 | 11.400 | 12.000 | 12.000 | 7,108 |
| 2025-07-23 | 11.900 | 12.240 | 11.010 | 11.870 | 11.870 | 30,313 |
| 2025-07-22 | 11.900 | 11.900 | 11.200 | 11.250 | 11.250 | 1,344 |
| 2025-07-21 | 12.190 | 12.190 | 10.670 | 11.500 | 11.500 | 12,522 |
| 2025-07-18 | 12.240 | 12.240 | 10.170 | 11.740 | 11.740 | 2,563 |
| 2025-07-17 | 10.460 | 12.600 | 10.460 | 11.180 | 11.180 | 4,892 |
| 2025-07-16 | 11.690 | 11.690 | 11.110 | 11.590 | 11.590 | 1,605 |
| 2025-07-15 | 12.040 | 12.040 | 11.550 | 11.550 | 11.550 | 31,047 |
| 2025-07-14 | 12.000 | 12.000 | 11.460 | 11.600 | 11.600 | 8,537 |
| 2025-07-11 | 12.790 | 12.800 | 11.550 | 12.000 | 12.000 | 9,259 |
| 2025-07-10 | 11.840 | 12.090 | 11.450 | 12.040 | 12.040 | 185,501 |
| 2025-07-09 | 11.740 | 11.740 | 11.150 | 11.210 | 11.210 | 2,122 |
| 2025-07-08 | 11.980 | 11.980 | 11.110 | 11.310 | 11.310 | 39,287 |
| 2025-07-07 | 12.490 | 12.490 | 10.950 | 11.480 | 11.480 | 170,085 |
| 2025-07-04 | 11.860 | 11.950 | 11.180 | 11.930 | 11.930 | 222,616 |
| 2025-07-03 | 9.940 | 10.860 | 9.940 | 10.860 | 10.860 | 63,538 |
| 2025-07-02 | 9.160 | 9.900 | 9.000 | 9.860 | 9.860 | 10,334 |
| 2025-07-01 | 9.990 | 10.000 | 9.200 | 9.670 | 9.670 | 2,292 |
| 2025-06-30 | 9.500 | 9.800 | 8.510 | 9.740 | 9.740 | 19,092 |
| 2025-06-27 | 9.990 | 9.990 | 9.460 | 9.460 | 9.460 | 25 |
| 2025-06-26 | 10.380 | 10.380 | 9.450 | 9.460 | 9.460 | 586 |
| 2025-06-25 | 9.970 | 9.980 | 9.410 | 9.500 | 9.500 | 2,508 |
| 2025-06-24 | 9.990 | 10.190 | 9.280 | 10.170 | 10.170 | 2,763 |
| 2025-06-23 | 10.390 | 10.390 | 8.900 | 9.960 | 9.960 | 1,560 |
| 2025-06-20 | 9.290 | 10.150 | 9.250 | 9.440 | 9.440 | 2,298 |
| 2025-06-19 | 9.890 | 9.900 | 9.020 | 9.870 | 9.870 | 5,149 |
| 2025-06-18 | 10.490 | 10.490 | 8.910 | 8.910 | 8.910 | 12,789 |
| 2025-06-17 | 9.980 | 9.990 | 9.340 | 9.910 | 9.910 | 366 |
| 2025-06-16 | 9.890 | 9.910 | 9.550 | 9.910 | 9.910 | 308 |
| 2025-06-13 | 9.210 | 10.000 | 8.960 | 9.910 | 9.910 | 1,651 |
| 2025-06-12 | 9.210 | 9.970 | 9.200 | 9.950 | 9.950 | 14,329 |
| 2025-06-11 | 9.990 | 9.990 | 8.780 | 9.500 | 9.500 | 4,645 |
| 2025-06-10 | 9.300 | 9.700 | 9.130 | 9.700 | 9.700 | 1,587 |
| 2025-06-05 | 10.440 | 10.440 | 9.000 | 9.000 | 9.000 | 2,528 |
| 2025-06-04 | 9.980 | 9.980 | 9.000 | 9.450 | 9.450 | 9,742 |
| 2025-06-03 | 8.990 | 9.000 | 8.500 | 8.990 | 8.990 | 3,983 |
| 2025-06-02 | 8.130 | 8.380 | 8.120 | 8.380 | 8.380 | 591 |
| 2025-05-30 | 8.250 | 8.790 | 8.200 | 8.500 | 8.500 | 516 |
| 2025-05-29 | 8.990 | 9.000 | 8.250 | 8.370 | 8.370 | 432 |
| 2025-05-27 | 8.370 | 8.940 | 8.010 | 8.370 | 8.370 | 28 |
| 2025-05-26 | 8.940 | 8.950 | 8.160 | 8.370 | 8.370 | 129 |
| 2025-05-23 | 8.260 | 8.500 | 7.900 | 8.370 | 8.370 | 725 |
| 2025-05-22 | 8.950 | 8.950 | 7.570 | 7.610 | 7.610 | 2,579 |
| 2025-05-21 | 7.520 | 8.000 | 7.520 | 8.000 | 8.000 | 507 |
| 2025-05-20 | 8.060 | 8.970 | 7.910 | 8.260 | 8.260 | 842 |
| 2025-05-19 | 8.510 | 9.250 | 8.070 | 8.260 | 8.260 | 3,145 |
| 2025-05-16 | 9.990 | 9.990 | 8.720 | 9.000 | 9.000 | 14 |
| 2025-05-15 | 9.000 | 9.000 | 8.650 | 9.000 | 9.000 | 2,091 |
| 2025-05-14 | 8.530 | 8.880 | 8.530 | 8.880 | 8.880 | 5 |
| 2025-05-13 | 9.880 | 9.880 | 8.880 | 8.880 | 8.880 | 608 |
| 2025-05-12 | 8.260 | 9.000 | 8.250 | 9.000 | 9.000 | 8,821 |
| 2025-05-08 | 8.990 | 8.990 | 8.000 | 8.000 | 8.000 | 3 |
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.