Security Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.790 | 5.500 | 4.790 | 5.000 | 4.321 | 16,210 |
| 2024-11-06 | 4.940 | 4.940 | 4.780 | 4.780 | 4.131 | 3,205 |
| 2024-11-05 | 4.750 | 5.020 | 4.710 | 4.900 | 4.235 | 2,374 |
| 2024-11-04 | 5.200 | 5.200 | 4.580 | 4.660 | 4.027 | 1,334 |
| 2024-11-01 | 5.200 | 5.200 | 5.050 | 5.050 | 4.365 | 1 |
| 2024-10-31 | 4.950 | 5.050 | 4.950 | 5.050 | 4.365 | 1,101 |
| 2024-10-30 | 5.180 | 5.180 | 4.900 | 4.900 | 4.235 | 1,903 |
| 2024-10-29 | 4.790 | 4.800 | 4.780 | 4.780 | 4.131 | 3,601 |
| 2024-10-28 | 5.160 | 5.160 | 4.760 | 4.830 | 4.174 | 1,400 |
| 2024-10-25 | 4.570 | 4.570 | 4.570 | 4.570 | 3.950 | 1,000 |
| 2024-10-24 | 4.580 | 5.220 | 4.570 | 4.570 | 3.950 | 4,013 |
| 2024-10-23 | 5.230 | 5.230 | 5.000 | 5.000 | 4.321 | 1 |
| 2024-10-22 | 5.140 | 5.140 | 5.000 | 5.000 | 4.321 | 1 |
| 2024-10-21 | 4.980 | 5.000 | 4.800 | 5.000 | 4.321 | 16,017 |
| 2024-10-18 | 5.000 | 5.000 | 4.220 | 4.960 | 4.287 | 5,520 |
| 2024-10-17 | 4.990 | 4.990 | 4.720 | 4.970 | 4.295 | 106 |
| 2024-10-16 | 4.990 | 4.990 | 4.960 | 4.970 | 4.295 | 801 |
| 2024-10-15 | 4.810 | 4.900 | 4.800 | 4.900 | 4.235 | 7,445 |
| 2024-10-14 | 5.120 | 5.120 | 4.890 | 4.990 | 4.313 | 4,664 |
| 2024-10-11 | 5.990 | 5.990 | 4.120 | 4.500 | 3.889 | 54,284 |
| 2024-10-10 | 5.180 | 5.180 | 5.000 | 5.000 | 4.321 | 2,214 |
| 2024-10-09 | 5.200 | 5.220 | 5.190 | 5.210 | 4.503 | 1,101 |
| 2024-10-08 | 5.300 | 5.300 | 5.000 | 5.000 | 4.321 | 3 |
| 2024-10-07 | 5.250 | 5.250 | 5.000 | 5.000 | 4.321 | 1,001 |
| 2024-10-04 | 5.330 | 5.330 | 5.260 | 5.260 | 4.546 | 1 |
| 2024-10-03 | 5.240 | 5.260 | 5.050 | 5.260 | 4.546 | 312 |
| 2024-10-02 | 5.260 | 5.260 | 5.030 | 5.260 | 4.546 | 5,001 |
| 2024-10-01 | 5.370 | 5.370 | 5.090 | 5.100 | 4.408 | 703 |
| 2024-09-30 | 5.450 | 5.450 | 4.950 | 5.100 | 4.408 | 102 |
| 2024-09-27 | 5.400 | 5.500 | 5.100 | 5.100 | 4.408 | 5,510 |
| 2024-09-26 | 5.000 | 5.430 | 5.000 | 5.400 | 4.667 | 2,449 |
| 2024-09-25 | 5.050 | 5.420 | 5.050 | 5.120 | 4.425 | 9,910 |
| 2024-09-24 | 4.710 | 4.970 | 4.700 | 4.860 | 4.200 | 432 |
| 2024-09-23 | 5.000 | 5.000 | 4.850 | 4.860 | 4.200 | 6,218 |
| 2024-09-20 | 5.090 | 5.090 | 4.800 | 4.830 | 4.174 | 16,679 |
| 2024-09-19 | 5.240 | 5.240 | 4.930 | 5.090 | 4.399 | 703 |
| 2024-09-18 | 5.570 | 5.570 | 4.880 | 4.900 | 4.235 | 2,074 |
| 2024-09-16 | 5.350 | 5.350 | 5.050 | 5.210 | 4.503 | 1,086 |
| 2024-09-13 | 4.780 | 5.100 | 4.770 | 4.990 | 4.313 | 3,071 |
| 2024-09-12 | 5.100 | 5.100 | 4.980 | 4.980 | 4.304 | 7 |
| 2024-09-11 | 4.830 | 5.000 | 4.500 | 4.980 | 4.304 | 12,692 |
| 2024-09-10 | 5.390 | 5.390 | 4.750 | 4.810 | 4.157 | 19,003 |
| 2024-09-09 | 5.000 | 5.040 | 4.860 | 4.860 | 4.200 | 29,478 |
| 2024-09-06 | 5.000 | 5.000 | 4.910 | 5.000 | 4.321 | 12,959 |
| 2024-09-05 | 5.170 | 5.590 | 4.850 | 4.860 | 4.200 | 20,139 |
| 2024-09-04 | 5.190 | 5.190 | 4.840 | 5.070 | 4.382 | 35,876 |
| 2024-09-03 | 4.780 | 5.150 | 4.750 | 5.000 | 4.321 | 13,564 |
| 2024-09-02 | 5.310 | 5.310 | 5.050 | 5.050 | 4.365 | 4,637 |
| 2024-08-30 | 5.140 | 5.300 | 4.830 | 5.300 | 4.581 | 41,972 |
| 2024-08-29 | 5.500 | 5.880 | 4.810 | 5.140 | 4.442 | 437,457 |
| 2024-08-28 | 6.560 | 6.710 | 5.800 | 5.800 | 5.013 | 475,501 |
| 2024-08-27 | 7.520 | 7.520 | 6.510 | 6.800 | 5.877 | 240,306 |
| 2024-08-26 | 6.490 | 7.620 | 6.490 | 7.510 | 6.491 | 591,645 |
| 2024-08-23 | 7.330 | 7.330 | 6.550 | 6.620 | 5.721 | 46,040 |
| 2024-08-22 | 6.010 | 6.990 | 6.010 | 6.990 | 6.041 | 518,810 |
| 2024-08-21 | 5.710 | 6.200 | 5.390 | 5.990 | 5.177 | 244,593 |
| 2024-08-20 | 4.920 | 5.310 | 4.550 | 5.310 | 4.589 | 175,847 |
| 2024-08-16 | 4.310 | 4.500 | 4.310 | 4.310 | 3.725 | 1,003 |
| 2024-08-15 | 4.410 | 4.500 | 4.280 | 4.280 | 3.699 | 2 |
| 2024-08-13 | 4.530 | 4.650 | 4.210 | 4.280 | 3.699 | 7,604 |
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.