Sindh Modaraba Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	8.240	8.240	7.900	7.900	6.326	1,500
2023-10-17	8.000	8.000	7.800	7.800	6.246	9,000
2023-10-16	8.890	8.890	8.550	8.800	6.046	11,000
2023-10-13	8.410	8.410	8.410	8.410	5.778	2,000
2023-10-11	8.410	8.430	8.410	8.410	5.778	2,000
2023-10-06	8.550	8.800	7.700	8.700	5.977	8,000
2023-10-04	8.640	9.460	8.640	8.700	5.977	10,500
2023-10-03	8.460	8.460	8.460	8.460	5.812	2,000
2023-10-02	8.550	8.550	8.540	8.540	5.867	2,500
2023-09-28	8.500	8.500	8.500	8.500	5.840	3,000
2023-09-27	8.450	8.500	8.450	8.500	5.840	10,000
2023-09-26	8.500	8.500	8.470	8.480	5.826	40,000
2023-09-25	8.500	8.800	8.230	8.500	5.840	15,500
2023-09-22	10.500	10.500	8.500	8.500	5.840	173,500
2023-09-21	9.400	9.500	9.400	9.500	6.527	50,500
2023-09-19	9.000	9.000	9.000	9.000	6.183	2,000
2023-09-15	8.000	9.010	8.000	9.010	6.190	2,000
2023-09-14	8.010	8.010	8.010	8.010	5.503	1,500
2023-09-13	7.020	7.020	7.020	7.020	4.823	500
2023-09-08	9.000	9.000	7.750	7.750	5.324	3,500
2023-09-01	8.000	8.400	8.000	8.400	5.771	1,000
2023-08-23	9.000	9.000	9.000	9.000	6.183	4,000
2023-08-21	8.800	8.800	8.800	8.800	6.046	21,000
2023-08-18	8.000	10.000	8.000	8.750	6.011	5,500
2023-08-17	9.180	9.180	9.000	9.000	6.183	7,500
2023-08-16	9.180	9.180	9.180	9.180	6.307	500
2023-08-15	9.180	9.180	9.180	9.180	6.307	500
2023-08-08	8.500	8.500	8.350	8.350	5.737	4,000
2023-08-02	8.500	8.500	8.500	8.500	5.840	500
2023-07-26	8.070	8.500	8.060	8.210	5.640	7,500
2023-07-25	8.310	8.310	8.200	8.260	5.675	2,500
2023-07-24	7.980	8.800	7.980	8.560	5.881	8,500
2023-07-21	8.980	8.980	8.980	8.980	6.169	500
2023-07-11	8.210	8.210	8.210	8.210	5.640	1,000
2023-07-10	8.010	8.010	8.000	8.000	5.496	4,000
2023-07-05	8.000	8.000	8.000	8.000	5.496	2,000
2023-07-04	8.030	8.030	8.030	8.030	5.517	5,000
2023-06-19	8.190	8.190	8.000	8.030	5.517	4,500
2023-06-09	8.200	8.200	8.200	8.200	5.634	1,500
2023-06-08	8.300	8.300	7.200	7.200	4.947	16,500
2023-06-07	8.200	8.200	8.200	8.200	5.634	1,000
2023-05-31	8.000	8.000	8.000	8.000	5.496	2,500
2023-05-29	7.300	7.300	7.300	7.300	5.015	500
2023-05-25	8.300	8.300	8.300	8.300	5.702	500
2023-05-24	8.360	8.360	8.360	8.360	5.743	1,500
2023-05-23	8.200	8.200	7.300	8.200	5.634	2,000
2023-05-18	7.750	8.200	7.750	8.200	5.634	2,500
2023-05-16	8.000	8.000	8.000	8.000	5.496	1,000
2023-05-15	8.000	8.000	8.000	8.000	5.496	2,000
2023-05-10	8.590	8.590	8.590	8.590	5.901	500
2023-05-09	7.640	7.640	7.640	7.640	5.249	1,500
2023-05-05	7.020	7.020	6.600	6.640	4.562	10,500
2023-05-04	7.200	7.200	6.400	7.000	4.809	13,500
2023-05-03	7.210	7.210	7.110	7.190	4.940	5,500
2023-04-28	7.550	7.930	7.550	7.550	5.187	1,000
2023-04-27	7.650	8.100	7.650	7.930	5.448	5,000
2023-04-26	6.500	7.100	6.500	7.100	4.878	4,000
2023-04-13	6.100	6.100	6.100	6.100	4.191	2,500
2023-04-06	6.100	6.100	6.100	6.100	4.191	500
2023-03-28	7.200	7.200	7.000	7.000	4.809	500

← NewerPage 12 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.