Security Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 8.990 | 8.990 | 8.000 | 8.000 | 8.000 | 3 |
| 2025-05-07 | 7.500 | 8.990 | 7.220 | 8.000 | 8.000 | 10,546 |
| 2025-05-06 | 8.870 | 8.870 | 8.000 | 8.200 | 8.200 | 377 |
| 2025-05-05 | 7.690 | 8.220 | 7.680 | 8.200 | 8.200 | 1,258 |
| 2025-05-02 | 8.550 | 8.570 | 8.550 | 8.550 | 8.550 | 59 |
| 2025-04-30 | 8.200 | 9.000 | 8.200 | 8.550 | 8.550 | 1,056 |
| 2025-04-29 | 8.860 | 9.340 | 8.850 | 9.190 | 9.190 | 601 |
| 2025-04-28 | 8.900 | 9.110 | 8.610 | 8.850 | 8.850 | 1,359 |
| 2025-04-25 | 9.000 | 9.000 | 8.070 | 8.930 | 8.930 | 1,109 |
| 2025-04-24 | 9.000 | 9.000 | 8.220 | 9.000 | 9.000 | 96 |
| 2025-04-23 | 10.100 | 10.100 | 8.150 | 9.000 | 9.000 | 5,205 |
| 2025-04-22 | 8.690 | 10.250 | 8.690 | 9.100 | 9.100 | 1,960 |
| 2025-04-21 | 10.390 | 10.390 | 9.600 | 9.600 | 9.600 | 1,662 |
| 2025-04-18 | 10.540 | 10.540 | 9.500 | 9.500 | 9.500 | 5,064 |
| 2025-04-17 | 11.470 | 11.750 | 10.750 | 11.050 | 9.550 | 63,933 |
| 2025-04-16 | 11.000 | 11.200 | 10.620 | 11.200 | 9.680 | 5,595 |
| 2025-04-15 | 10.310 | 11.500 | 10.310 | 11.000 | 9.507 | 9,792 |
| 2025-04-14 | 11.000 | 11.500 | 11.000 | 11.380 | 9.835 | 32,468 |
| 2025-04-11 | 10.980 | 11.500 | 10.450 | 10.930 | 9.446 | 17,838 |
| 2025-04-10 | 10.500 | 11.000 | 10.300 | 10.880 | 9.403 | 45,804 |
| 2025-04-09 | 10.100 | 10.250 | 9.910 | 10.090 | 8.720 | 7,448 |
| 2025-04-08 | 9.210 | 10.350 | 9.200 | 9.880 | 8.539 | 533 |
| 2025-04-07 | 10.000 | 10.500 | 9.320 | 10.150 | 8.772 | 7,044 |
| 2025-04-04 | 10.200 | 10.650 | 10.100 | 10.360 | 8.954 | 12,073 |
| 2025-04-03 | 10.890 | 10.890 | 10.000 | 10.400 | 8.988 | 13,620 |
| 2025-03-27 | 10.500 | 10.990 | 10.000 | 10.150 | 8.772 | 37,981 |
| 2025-03-26 | 9.990 | 9.990 | 9.280 | 9.990 | 8.634 | 133,516 |
| 2025-03-25 | 8.990 | 8.990 | 8.990 | 8.990 | 7.770 | 8,676 |
| 2025-03-24 | 7.990 | 7.990 | 7.990 | 7.990 | 6.905 | 25,993 |
| 2025-03-21 | 6.910 | 7.490 | 6.900 | 6.990 | 6.041 | 517 |
| 2025-03-20 | 7.440 | 7.440 | 6.870 | 6.870 | 5.937 | 90 |
| 2025-03-19 | 7.810 | 7.830 | 6.750 | 6.870 | 5.937 | 12,445 |
| 2025-03-18 | 7.700 | 7.810 | 7.700 | 7.700 | 6.655 | 2,506 |
| 2025-03-17 | 7.970 | 7.990 | 7.970 | 7.990 | 6.905 | 1,573 |
| 2025-03-14 | 7.500 | 7.510 | 7.470 | 7.500 | 6.482 | 2,907 |
| 2025-03-13 | 7.550 | 7.900 | 7.550 | 7.900 | 6.828 | 10 |
| 2025-03-12 | 8.110 | 8.110 | 7.500 | 7.900 | 6.828 | 10,240 |
| 2025-03-11 | 7.200 | 8.110 | 7.120 | 8.110 | 7.009 | 418 |
| 2025-03-10 | 8.110 | 8.110 | 7.240 | 8.110 | 7.009 | 249 |
| 2025-03-07 | 7.260 | 8.480 | 7.260 | 8.110 | 7.009 | 15 |
| 2025-03-06 | 8.110 | 8.120 | 8.000 | 8.110 | 7.009 | 6,701 |
| 2025-03-05 | 7.010 | 7.490 | 7.010 | 7.470 | 6.456 | 3,284 |
| 2025-03-04 | 7.880 | 7.940 | 7.510 | 7.940 | 6.862 | 205 |
| 2025-03-03 | 8.300 | 8.300 | 7.260 | 7.940 | 6.862 | 2,312 |
| 2025-02-28 | 7.020 | 8.140 | 7.020 | 7.380 | 6.378 | 1,587 |
| 2025-02-27 | 7.800 | 7.800 | 7.500 | 7.650 | 6.612 | 7,037 |
| 2025-02-26 | 7.070 | 8.220 | 6.920 | 7.700 | 6.655 | 11,627 |
| 2025-02-25 | 8.010 | 8.020 | 7.790 | 7.920 | 6.845 | 67 |
| 2025-02-24 | 7.560 | 7.920 | 7.550 | 7.920 | 6.845 | 290 |
| 2025-02-21 | 7.710 | 8.000 | 7.710 | 7.920 | 6.845 | 31 |
| 2025-02-20 | 8.400 | 8.400 | 7.920 | 7.920 | 6.845 | 994 |
| 2025-02-19 | 8.100 | 8.150 | 7.920 | 8.140 | 7.035 | 1,228 |
| 2025-02-18 | 8.340 | 8.340 | 8.000 | 8.250 | 7.130 | 1,853 |
| 2025-02-17 | 8.280 | 8.590 | 8.000 | 8.500 | 7.346 | 124 |
| 2025-02-14 | 8.300 | 9.000 | 8.300 | 8.500 | 7.346 | 813 |
| 2025-02-13 | 7.900 | 8.780 | 7.530 | 8.160 | 7.052 | 1,876 |
| 2025-02-12 | 9.000 | 9.000 | 7.360 | 8.530 | 7.372 | 6,732 |
| 2025-02-11 | 8.770 | 8.770 | 7.500 | 8.310 | 7.182 | 506 |
| 2025-02-10 | 8.660 | 8.660 | 7.500 | 8.000 | 6.914 | 593 |
| 2025-02-07 | 8.630 | 8.650 | 7.690 | 8.250 | 7.130 | 10,022 |
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.