Security Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.380 | 6.800 | 6.370 | 6.560 | 6.560 | 1,160 |
| 2026-10-19 | 6.200 | 6.980 | 6.200 | 6.290 | 6.290 | 4,807 |
| 2026-10-16 | 7.090 | 7.090 | 6.180 | 6.470 | 6.470 | 4,728 |
| 2026-10-15 | 6.970 | 6.970 | 6.300 | 6.390 | 6.390 | 11,759 |
| 2026-10-14 | 7.280 | 7.280 | 6.820 | 7.020 | 7.020 | 4,513 |
| 2026-10-13 | 7.450 | 7.450 | 6.570 | 7.020 | 7.020 | 6,995 |
| 2026-10-12 | 7.970 | 7.970 | 6.330 | 6.850 | 6.850 | 19,067 |
| 2026-10-09 | 7.560 | 7.560 | 6.000 | 7.150 | 7.150 | 20,845 |
| 2026-10-08 | 6.550 | 7.000 | 6.540 | 6.560 | 6.560 | 1,403 |
| 2026-10-07 | 7.240 | 7.240 | 5.800 | 6.990 | 6.990 | 10,794 |
| 2026-10-06 | 7.700 | 7.700 | 6.310 | 6.480 | 6.480 | 1,240 |
| 2026-10-05 | 6.210 | 7.450 | 6.210 | 6.810 | 6.810 | 554 |
| 2026-10-02 | 7.420 | 7.420 | 6.450 | 6.640 | 6.640 | 1,081 |
| 2026-10-01 | 7.100 | 7.150 | 6.970 | 6.980 | 6.980 | 5,465 |
| 2026-09-30 | 7.390 | 7.390 | 6.200 | 6.610 | 6.610 | 4,336 |
| 2026-09-29 | 7.000 | 7.390 | 6.550 | 7.000 | 7.000 | 25,823 |
| 2026-09-28 | 6.750 | 6.800 | 6.310 | 6.390 | 6.390 | 10,121 |
| 2026-09-25 | 6.410 | 6.980 | 6.400 | 6.880 | 6.880 | 57 |
| 2026-09-24 | 7.000 | 7.000 | 6.750 | 6.880 | 6.880 | 1,489 |
| 2026-09-23 | 7.240 | 7.740 | 6.620 | 7.000 | 7.000 | 7,716 |
| 2026-09-22 | 6.270 | 7.530 | 6.260 | 7.000 | 7.000 | 16,130 |
| 2026-09-21 | 7.000 | 7.450 | 6.860 | 6.980 | 6.980 | 35,965 |
| 2026-09-18 | 7.640 | 7.640 | 6.650 | 7.030 | 7.030 | 13,883 |
| 2026-09-17 | 7.490 | 7.490 | 6.510 | 7.050 | 7.050 | 392 |
| 2026-09-16 | 7.640 | 7.640 | 7.050 | 7.050 | 7.050 | 44,717 |
| 2026-09-15 | 7.590 | 7.590 | 7.030 | 7.090 | 7.090 | 2,151 |
| 2026-09-14 | 7.050 | 7.680 | 7.050 | 7.480 | 7.480 | 21 |
| 2026-09-11 | 7.360 | 7.480 | 7.020 | 7.480 | 7.480 | 5 |
| 2026-09-10 | 7.890 | 7.900 | 7.290 | 7.480 | 7.480 | 1,711 |
| 2026-09-09 | 7.490 | 7.490 | 7.080 | 7.120 | 7.120 | 21,808 |
| 2026-09-08 | 7.430 | 7.450 | 7.050 | 7.430 | 7.430 | 1,786 |
| 2026-09-07 | 7.080 | 7.620 | 7.050 | 7.050 | 7.050 | 15,691 |
| 2026-09-04 | 7.070 | 7.100 | 7.060 | 7.060 | 7.060 | 570 |
| 2026-09-03 | 7.080 | 7.510 | 7.050 | 7.060 | 7.060 | 7,944 |
| 2026-09-02 | 7.020 | 7.550 | 7.020 | 7.090 | 7.090 | 476 |
| 2026-09-01 | 7.200 | 7.200 | 7.090 | 7.090 | 7.090 | 58 |
| 2026-08-31 | 7.120 | 7.120 | 7.090 | 7.090 | 7.090 | 40 |
| 2026-08-28 | 6.200 | 7.290 | 6.200 | 7.090 | 7.090 | 413 |
| 2026-08-27 | 7.020 | 7.460 | 7.000 | 7.090 | 7.090 | 843 |
| 2026-08-25 | 7.220 | 7.220 | 7.210 | 7.210 | 7.210 | 99 |
| 2026-08-24 | 7.070 | 7.480 | 7.010 | 7.210 | 7.210 | 1,224 |
| 2026-08-21 | 7.870 | 7.870 | 6.900 | 7.520 | 7.520 | 2,731 |
| 2026-08-20 | 7.390 | 7.450 | 7.060 | 7.110 | 7.110 | 1,557 |
| 2026-08-19 | 7.080 | 7.650 | 7.040 | 7.430 | 7.430 | 9,226 |
| 2026-08-18 | 7.680 | 8.020 | 7.250 | 7.310 | 7.310 | 17,247 |
| 2026-08-17 | 7.770 | 7.770 | 6.930 | 7.020 | 7.020 | 994 |
| 2026-08-13 | 6.950 | 7.280 | 6.950 | 7.020 | 7.020 | 891 |
| 2026-08-12 | 7.580 | 7.580 | 7.300 | 7.300 | 7.300 | 15 |
| 2026-08-11 | 7.720 | 7.720 | 7.050 | 7.300 | 7.300 | 76 |
| 2026-08-10 | 7.770 | 7.770 | 7.130 | 7.300 | 7.300 | 1,073 |
| 2026-08-07 | 7.470 | 7.470 | 7.300 | 7.420 | 7.420 | 113 |
| 2026-08-06 | 7.660 | 7.660 | 7.270 | 7.420 | 7.420 | 1,533 |
| 2026-08-05 | 7.700 | 7.700 | 6.870 | 7.000 | 7.000 | 2,176 |
| 2026-08-04 | 7.500 | 7.510 | 7.250 | 7.350 | 7.350 | 5,083 |
| 2026-08-03 | 7.390 | 8.000 | 6.800 | 7.660 | 7.660 | 6,519 |
| 2026-07-31 | 7.200 | 7.450 | 7.080 | 7.400 | 7.400 | 1,543 |
| 2026-07-30 | 7.400 | 7.400 | 7.030 | 7.040 | 7.040 | 952 |
| 2026-07-29 | 7.650 | 7.650 | 7.020 | 7.220 | 7.220 | 281 |
| 2026-07-28 | 7.420 | 7.420 | 7.070 | 7.220 | 7.220 | 2 |
| 2026-07-27 | 7.200 | 7.250 | 7.200 | 7.220 | 7.220 | 675 |
Page 1 of 5 · 248 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.