Security Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 7.670 | 8.950 | 7.670 | 8.590 | 7.424 | 161 |
| 2025-01-31 | 8.870 | 8.870 | 7.830 | 8.590 | 7.424 | 402 |
| 2025-01-30 | 9.430 | 9.480 | 8.500 | 8.590 | 7.424 | 5,366 |
| 2025-01-29 | 8.530 | 9.000 | 8.530 | 8.600 | 7.433 | 3,593 |
| 2025-01-28 | 10.230 | 10.230 | 9.200 | 9.250 | 7.994 | 4,886 |
| 2025-01-27 | 10.410 | 10.410 | 9.260 | 9.270 | 8.012 | 2,650 |
| 2025-01-24 | 10.000 | 10.290 | 9.470 | 9.560 | 8.262 | 7,101 |
| 2025-01-23 | 9.400 | 10.480 | 9.400 | 10.010 | 8.651 | 5,575 |
| 2025-01-22 | 10.440 | 10.440 | 9.450 | 10.000 | 8.643 | 8,135 |
| 2025-01-21 | 9.870 | 10.490 | 9.850 | 10.030 | 8.669 | 2,282 |
| 2025-01-20 | 11.000 | 11.000 | 10.000 | 10.250 | 8.859 | 9,851 |
| 2025-01-17 | 10.080 | 11.190 | 10.080 | 11.090 | 9.585 | 7,033 |
| 2025-01-16 | 10.960 | 11.470 | 10.500 | 10.900 | 9.420 | 4,850 |
| 2025-01-15 | 11.550 | 11.920 | 11.000 | 11.020 | 9.524 | 4,418 |
| 2025-01-14 | 12.890 | 12.890 | 11.110 | 11.540 | 9.974 | 15,761 |
| 2025-01-13 | 12.470 | 12.710 | 11.100 | 12.110 | 10.466 | 8,157 |
| 2025-01-10 | 12.840 | 13.500 | 11.500 | 11.570 | 9.999 | 25,071 |
| 2025-01-09 | 13.610 | 13.610 | 12.600 | 12.770 | 11.037 | 35,519 |
| 2025-01-08 | 12.320 | 12.380 | 11.500 | 12.380 | 10.700 | 392,678 |
| 2025-01-07 | 9.850 | 11.250 | 9.210 | 11.250 | 9.723 | 278,455 |
| 2025-01-06 | 10.500 | 11.330 | 10.230 | 10.230 | 8.841 | 32,000 |
| 2025-01-03 | 11.330 | 11.970 | 10.510 | 11.370 | 9.827 | 29,382 |
| 2025-01-02 | 9.750 | 11.330 | 9.270 | 11.330 | 9.792 | 294,106 |
| 2025-01-01 | 10.150 | 10.900 | 10.150 | 10.300 | 8.902 | 49,850 |
| 2024-12-31 | 9.010 | 9.990 | 7.990 | 9.990 | 8.634 | 870,551 |
| 2024-12-30 | 8.920 | 8.990 | 8.050 | 8.990 | 7.770 | 567,153 |
| 2024-12-27 | 7.850 | 7.990 | 7.420 | 7.990 | 6.905 | 595,281 |
| 2024-12-26 | 6.800 | 6.990 | 6.000 | 6.990 | 6.041 | 794,209 |
| 2024-12-24 | 5.000 | 5.990 | 5.000 | 5.990 | 5.177 | 818,264 |
| 2024-12-23 | 5.000 | 5.000 | 4.910 | 4.990 | 4.313 | 5,656 |
| 2024-12-20 | 5.000 | 5.000 | 4.860 | 4.990 | 4.313 | 4,529 |
| 2024-12-19 | 4.860 | 4.940 | 4.860 | 4.860 | 4.200 | 5,903 |
| 2024-12-18 | 4.860 | 5.000 | 4.850 | 4.860 | 4.200 | 17,248 |
| 2024-12-17 | 5.190 | 5.190 | 4.940 | 4.950 | 4.278 | 20,055 |
| 2024-12-16 | 5.170 | 5.180 | 4.790 | 5.000 | 4.321 | 37,317 |
| 2024-12-13 | 5.070 | 5.210 | 4.810 | 4.850 | 4.192 | 4,112 |
| 2024-12-12 | 5.180 | 5.180 | 4.950 | 4.970 | 4.295 | 4,895 |
| 2024-12-11 | 5.440 | 5.440 | 4.700 | 5.190 | 4.486 | 20,875 |
| 2024-12-10 | 5.140 | 5.140 | 4.520 | 4.880 | 4.218 | 43,570 |
| 2024-12-09 | 5.250 | 5.370 | 4.850 | 4.900 | 4.235 | 410,605 |
| 2024-12-06 | 5.340 | 5.500 | 4.830 | 5.000 | 4.321 | 80,862 |
| 2024-12-05 | 5.100 | 5.370 | 4.980 | 5.100 | 4.408 | 2,130 |
| 2024-12-04 | 5.100 | 5.100 | 4.960 | 5.000 | 4.321 | 115,585 |
| 2024-12-03 | 5.010 | 5.100 | 4.920 | 5.050 | 4.365 | 213,547 |
| 2024-12-02 | 5.550 | 5.550 | 4.960 | 5.060 | 4.373 | 290,387 |
| 2024-11-29 | 5.000 | 5.100 | 4.800 | 5.000 | 4.321 | 103,243 |
| 2024-11-28 | 5.000 | 5.000 | 4.900 | 5.000 | 4.321 | 76,633 |
| 2024-11-27 | 5.000 | 5.000 | 4.700 | 5.000 | 4.321 | 187 |
| 2024-11-26 | 5.000 | 5.240 | 4.660 | 5.000 | 4.321 | 53,462 |
| 2024-11-25 | 5.050 | 5.100 | 4.920 | 5.000 | 4.321 | 36,841 |
| 2024-11-22 | 5.000 | 5.200 | 4.910 | 5.080 | 4.390 | 40,764 |
| 2024-11-21 | 5.440 | 5.440 | 5.290 | 5.290 | 4.572 | 1,831 |
| 2024-11-20 | 5.400 | 5.400 | 5.020 | 5.290 | 4.572 | 1,385 |
| 2024-11-19 | 5.480 | 5.480 | 5.160 | 5.250 | 4.537 | 1,223 |
| 2024-11-18 | 5.070 | 5.390 | 5.060 | 5.190 | 4.486 | 646 |
| 2024-11-15 | 4.820 | 5.490 | 4.800 | 5.020 | 4.339 | 11,218 |
| 2024-11-14 | 5.510 | 5.510 | 5.020 | 5.280 | 4.563 | 8,555 |
| 2024-11-13 | 5.640 | 5.640 | 5.450 | 5.540 | 4.788 | 5,604 |
| 2024-11-12 | 5.560 | 5.690 | 4.750 | 5.410 | 4.676 | 36,158 |
| 2024-11-11 | 5.450 | 5.540 | 5.100 | 5.480 | 4.736 | 93,037 |
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.