Sindh Modaraba Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-01	9.480	9.490	9.480	9.490	7.599	1,000
2024-03-21	9.350	9.350	9.100	9.120	7.303	9,500
2024-03-20	9.010	9.010	9.010	9.010	7.215	500
2024-03-18	9.750	9.750	9.750	9.750	7.807	500
2024-03-08	9.700	9.700	9.700	9.700	7.767	1,000
2024-03-07	8.800	8.800	8.800	8.800	7.047	500
2024-03-06	9.000	9.000	8.750	8.750	7.007	6,000
2024-02-29	9.400	9.400	9.400	9.400	7.527	2,500
2024-02-28	9.250	9.250	9.250	9.250	7.407	500
2024-02-27	9.700	9.700	9.000	9.010	7.215	11,000
2024-02-26	9.350	9.350	9.350	9.350	7.487	1,000
2024-02-23	9.500	9.500	9.250	9.250	7.407	2,000
2024-02-22	9.510	9.550	9.500	9.550	7.647	27,500
2024-02-19	9.100	9.100	9.100	9.100	7.287	1,500
2024-02-13	9.000	9.000	9.000	9.000	7.207	1,000
2024-02-12	8.700	8.900	8.700	8.770	7.023	2,500
2024-02-02	9.900	9.900	9.050	9.700	7.767	4,500
2024-02-01	9.600	9.700	9.600	9.700	7.767	2,000
2024-01-25	8.800	8.800	8.800	8.800	7.047	1,000
2024-01-18	7.700	8.650	7.700	8.650	6.927	1,000
2024-01-17	8.600	8.600	8.600	8.600	6.887	500
2024-01-03	8.650	8.650	8.650	8.650	6.927	7,500
2024-01-01	8.690	8.750	8.510	8.510	6.814	25,500
2023-12-29	8.300	8.300	8.300	8.300	6.646	2,500
2023-12-28	8.590	8.590	8.590	8.590	6.879	500
2023-12-26	8.390	8.390	8.390	8.390	6.718	1,000
2023-12-22	8.390	8.550	7.930	8.390	6.718	7,000
2023-12-20	8.550	8.550	8.390	8.390	6.718	1,000
2023-12-19	8.310	8.310	8.310	8.310	6.654	9,500
2023-12-15	8.670	8.670	8.670	8.670	6.943	8,500
2023-12-14	8.320	8.330	8.310	8.330	6.670	10,000
2023-12-13	8.400	8.500	8.400	8.460	6.774	27,500
2023-12-11	8.650	8.650	8.650	8.650	6.927	11,000
2023-12-07	8.400	8.600	8.400	8.600	6.887	20,000
2023-12-06	8.450	8.500	8.400	8.400	6.726	13,500
2023-12-05	8.150	8.450	8.100	8.450	6.766	2,000
2023-12-04	8.300	8.300	8.260	8.260	6.614	4,000
2023-12-01	8.100	8.500	8.100	8.500	6.806	1,500
2023-11-28	8.300	8.300	8.300	8.300	6.646	5,000
2023-11-27	8.100	8.250	8.100	8.250	6.606	2,500
2023-11-23	8.500	8.500	8.500	8.500	6.806	6,000
2023-11-22	8.300	8.500	8.300	8.500	6.806	37,000
2023-11-21	8.480	8.490	8.480	8.490	6.798	1,500
2023-11-20	8.100	8.100	8.100	8.100	6.486	500
2023-11-17	8.210	8.210	8.210	8.210	6.574	1,000
2023-11-16	8.300	8.300	8.210	8.210	6.574	1,500
2023-11-15	8.480	8.480	8.480	8.480	6.790	500
2023-11-14	8.430	8.430	8.430	8.430	6.750	500
2023-11-13	8.200	8.400	8.200	8.390	6.718	4,500
2023-11-10	8.200	8.200	8.200	8.200	6.566	5,000
2023-11-06	8.250	8.250	8.250	8.250	6.606	5,000
2023-11-03	8.140	8.150	8.140	8.150	6.526	16,000
2023-11-02	8.180	8.180	8.180	8.180	6.550	500
2023-11-01	7.900	7.900	7.900	7.900	6.326	1,000
2023-10-30	8.200	8.250	8.000	8.000	6.406	6,000
2023-10-25	7.750	8.050	7.750	7.870	6.302	42,500
2023-10-24	7.800	7.800	7.800	7.800	6.246	10,000
2023-10-23	7.990	7.990	7.800	7.800	6.246	20,500
2023-10-20	7.610	7.610	7.610	7.610	6.094	500
2023-10-19	8.200	8.200	7.850	7.850	6.286	2,000

← NewerPage 11 of 15 · 861 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.