Sindh Modaraba Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	12.240	12.240	10.250	11.250	9.009	61
2024-08-01	11.040	11.250	10.990	11.250	9.009	7,210
2024-07-31	11.310	11.350	11.120	11.120	8.904	4,120
2024-07-30	11.000	11.500	11.000	11.500	9.209	4
2024-07-29	11.550	11.550	11.490	11.500	9.209	912
2024-07-25	11.000	11.630	10.510	10.510	8.416	5,509
2024-07-24	11.240	11.240	10.600	10.600	8.488	1
2024-07-22	10.600	10.600	10.600	10.600	8.488	1,000
2024-07-19	10.750	10.750	10.750	10.750	8.608	510
2024-07-18	12.150	12.150	11.300	11.300	9.049	1,001
2024-07-15	11.190	11.190	11.180	11.190	8.960	2,501
2024-07-12	11.030	11.430	10.500	11.030	8.832	1
2024-07-11	11.000	11.470	10.860	11.030	8.832	4,526
2024-07-10	11.300	11.300	10.700	11.000	8.808	516
2024-07-09	10.560	11.450	10.550	11.450	9.169	1,881
2024-07-08	10.900	10.950	10.900	10.950	8.768	500
2024-07-05	10.700	11.690	10.700	10.900	8.728	5,554
2024-07-04	10.700	10.700	10.700	10.700	8.568	501
2024-07-03	10.730	10.730	10.700	10.700	8.568	505
2024-07-02	10.780	10.780	10.350	10.350	8.288	152
2024-07-01	10.360	10.360	10.350	10.350	8.288	9,000
2024-06-28	10.350	10.350	10.310	10.310	8.256	3,101
2024-06-26	10.850	10.850	10.550	10.550	8.448	130
2024-06-25	10.650	10.700	10.550	10.550	8.448	5,012
2024-06-21	10.370	10.660	10.310	10.620	8.504	10,002
2024-06-20	10.600	10.600	10.300	10.330	8.272	9,750
2024-06-14	10.350	10.600	10.350	10.440	8.360	2
2024-06-13	10.500	10.500	10.360	10.440	8.360	4,000
2024-06-11	10.500	10.790	10.300	10.500	8.408	100
2024-06-07	10.900	10.900	10.500	10.500	8.408	4,289
2024-06-06	10.500	10.500	10.400	10.400	8.328	5,000
2024-06-05	10.700	10.880	10.600	10.600	8.488	1,116
2024-06-04	10.410	10.900	10.400	10.580	8.472	1,691
2024-06-03	10.300	10.790	10.300	10.790	8.640	9,502
2024-05-31	10.600	10.800	10.600	10.790	8.640	10,031
2024-05-30	10.840	10.840	10.500	10.500	8.408	1
2024-05-29	11.690	11.690	10.500	10.500	8.408	4,032
2024-05-27	11.090	11.090	10.750	10.750	8.608	2
2024-05-23	10.790	10.790	10.750	10.750	8.608	6,000
2024-05-22	10.700	10.700	10.690	10.690	8.560	1,500
2024-05-20	10.600	10.600	10.600	10.600	8.488	1,500
2024-05-17	10.500	10.900	10.500	10.840	8.680	11,500
2024-05-16	10.900	10.900	10.500	10.500	8.408	9,000
2024-05-15	10.500	10.900	10.500	10.900	8.728	7,500
2024-05-13	10.300	10.300	10.300	10.300	8.248	500
2024-05-10	10.530	10.840	10.530	10.840	8.680	2,000
2024-05-09	10.650	10.650	10.590	10.600	8.488	4,000
2024-05-08	10.150	10.500	10.150	10.500	8.408	6,000
2024-05-07	10.350	10.690	10.000	10.500	8.408	12,500
2024-05-03	10.100	10.100	10.100	10.100	8.088	1,500
2024-05-02	10.250	10.250	10.250	10.250	8.208	1,000
2024-04-30	10.500	10.500	10.400	10.400	8.328	6,000
2024-04-29	10.500	10.500	10.250	10.500	8.408	6,500
2024-04-26	10.070	10.070	10.070	10.070	8.064	1,500
2024-04-24	9.700	10.110	9.700	10.110	8.096	1,000
2024-04-23	10.500	10.500	10.000	10.350	8.288	9,000
2024-04-18	9.500	9.500	9.500	9.500	7.607	500
2024-04-15	9.400	9.400	9.210	9.300	7.447	3,500
2024-04-09	9.500	9.500	9.250	9.250	7.407	4,500
2024-04-02	9.400	9.500	9.400	9.500	7.607	2,500

← NewerPage 10 of 15 · 863 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.