Sindh Modaraba Management Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	53.300	55.510	53.000	55.510	55.510	221,259
2026-10-16	48.000	50.730	44.000	50.460	50.460	199,778
2026-10-15	46.310	49.980	45.840	46.120	46.120	140,692
2026-10-14	58.990	58.990	50.930	50.930	50.930	280,475
2026-10-13	52.490	56.990	46.630	56.590	56.590	325,373
2026-10-12	53.540	53.540	43.800	51.810	51.810	315,548
2026-10-09	49.000	50.070	48.140	50.070	48.670	76,594
2026-10-08	43.500	45.520	41.500	45.520	44.247	122,836
2026-10-07	38.650	41.380	36.100	41.380	40.223	95,859
2026-10-06	34.350	37.790	33.000	37.620	36.568	133,726
2026-10-05	34.650	34.650	32.010	34.350	33.390	143,397
2026-10-02	35.500	39.700	32.700	34.760	33.788	352,530
2026-10-01	33.000	36.610	33.000	36.330	35.314	602,146
2026-09-30	31.500	33.280	29.260	33.280	32.350	231,478
2026-09-29	27.000	30.250	27.000	30.250	29.404	103,389
2026-09-28	27.930	28.250	26.500	27.500	26.731	62,202
2026-09-25	29.220	29.400	27.000	27.880	27.101	23,321
2026-09-24	30.600	30.600	29.000	29.220	28.403	60,485
2026-09-23	29.800	31.250	29.750	30.680	29.822	12,465
2026-09-22	31.850	31.850	29.750	30.120	29.278	20,147
2026-09-21	30.060	32.490	30.000	30.910	30.046	75,962
2026-09-18	26.500	29.830	25.150	29.830	28.996	53,339
2026-09-17	27.600	28.350	27.000	27.120	26.362	26,496
2026-09-16	27.490	27.490	26.000	27.300	26.537	22,832
2026-09-15	27.490	27.490	26.950	26.980	26.226	936
2026-09-14	28.440	28.440	26.010	26.980	26.226	8,310
2026-09-11	28.200	28.990	26.610	28.530	27.732	17,848
2026-09-10	29.200	29.760	28.600	29.060	28.248	26,784
2026-09-09	29.120	30.600	29.120	29.400	28.578	28,552
2026-09-08	30.500	31.330	30.100	30.340	29.492	37,129
2026-09-07	29.330	31.890	28.750	30.510	29.657	101,668
2026-09-04	29.290	29.750	28.750	29.320	28.500	14,959
2026-09-03	29.270	30.000	28.510	29.300	28.481	29,408
2026-09-02	31.700	31.700	29.260	29.430	28.607	54,409
2026-09-01	30.810	32.000	30.640	31.310	30.435	189,228
2026-08-31	28.880	31.360	26.520	30.610	29.754	571,248
2026-08-28	28.500	29.100	26.750	28.740	27.936	94,746
2026-08-27	25.250	28.710	25.250	27.810	27.032	430,779
2026-08-25	29.120	29.120	24.850	26.100	25.370	209,999
2026-08-24	24.100	26.470	24.000	26.470	25.730	85,375
2026-08-21	24.200	24.200	23.790	24.060	23.387	2,558
2026-08-20	24.220	24.500	23.760	23.910	23.242	9,393
2026-08-19	24.100	24.400	23.760	24.220	23.543	13,775
2026-08-18	25.100	25.100	23.810	24.070	23.397	18,909
2026-08-17	25.000	25.250	24.020	24.940	24.243	32,594
2026-08-13	25.100	25.750	24.050	25.000	24.301	19,261
2026-08-12	24.750	25.750	24.010	24.670	23.980	20,344
2026-08-11	26.500	28.270	24.750	25.380	24.670	414,205
2026-08-10	24.250	25.700	23.460	25.700	24.981	77,001
2026-08-07	24.100	24.170	23.140	23.360	22.707	10,030
2026-08-06	24.100	24.490	23.250	24.090	23.416	10,606
2026-08-05	23.700	24.250	23.350	23.950	23.280	13,237
2026-08-04	24.100	24.200	23.250	24.000	23.329	9,831
2026-08-03	24.200	24.250	23.500	24.000	23.329	10,361
2026-07-31	23.750	24.250	23.700	24.020	23.348	3,804
2026-07-30	23.740	23.740	23.100	23.730	23.067	2,792
2026-07-29	22.750	23.500	22.750	23.490	22.833	19,684
2026-07-28	24.040	24.040	21.650	22.640	22.007	33,897
2026-07-27	21.500	24.900	21.500	23.920	23.251	29,789
2026-07-24	23.450	23.530	22.440	22.670	22.036	13,055

Page 1 of 15 · 862 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	1.4000 PKR
2025-10-15	1.3500 PKR
2024-10-16	1.2500 PKR
2023-10-17	1.2500 PKR
2022-10-17	1.2000 PKR
2021-10-15	1.0000 PKR
2020-10-09	1.3500 PKR
2019-10-09	1.3500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.