Sindh Modaraba Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 7.000 | 7.000 | 7.000 | 7.000 | 4.809 | 500 |
| 2023-02-27 | 7.550 | 7.550 | 7.550 | 7.550 | 5.187 | 500 |
| 2023-02-23 | 6.750 | 6.750 | 6.750 | 6.750 | 4.637 | 500 |
| 2023-02-17 | 7.000 | 7.000 | 7.000 | 7.000 | 4.809 | 5,500 |
| 2023-02-15 | 7.450 | 7.500 | 7.100 | 7.100 | 4.878 | 3,500 |
| 2023-02-09 | 7.790 | 7.790 | 7.790 | 7.790 | 5.352 | 500 |
| 2023-02-07 | 8.000 | 8.000 | 8.000 | 8.000 | 5.496 | 500 |
| 2023-02-02 | 7.500 | 7.500 | 7.500 | 7.500 | 5.153 | 12,500 |
| 2023-02-01 | 7.750 | 7.750 | 7.600 | 7.600 | 5.221 | 1,000 |
| 2023-01-31 | 7.000 | 7.000 | 7.000 | 7.000 | 4.809 | 500 |
| 2023-01-25 | 6.000 | 6.000 | 6.000 | 6.000 | 4.122 | 1,500 |
| 2023-01-11 | 6.500 | 7.000 | 6.500 | 6.500 | 4.466 | 3,000 |
| 2023-01-10 | 7.210 | 7.210 | 7.000 | 7.000 | 4.809 | 6,500 |
| 2023-01-06 | 7.200 | 7.200 | 7.200 | 7.200 | 4.947 | 1,000 |
| 2023-01-05 | 7.000 | 7.000 | 7.000 | 7.000 | 4.809 | 2,000 |
| 2022-12-28 | 7.000 | 7.000 | 7.000 | 7.000 | 4.809 | 1,500 |
| 2022-12-22 | 7.000 | 7.200 | 7.000 | 7.130 | 4.898 | 8,500 |
| 2022-12-16 | 7.100 | 7.100 | 7.100 | 7.100 | 4.878 | 2,000 |
| 2022-12-09 | 7.490 | 7.490 | 7.490 | 7.490 | 5.146 | 2,000 |
| 2022-12-08 | 7.500 | 7.500 | 7.500 | 7.500 | 5.153 | 7,000 |
| 2022-12-06 | 7.500 | 7.500 | 7.500 | 7.500 | 5.153 | 1,000 |
| 2022-12-02 | 7.600 | 7.600 | 7.600 | 7.600 | 5.221 | 1,500 |
| 2022-12-01 | 7.500 | 7.500 | 7.500 | 7.500 | 5.153 | 500 |
| 2022-11-30 | 7.650 | 7.650 | 7.650 | 7.650 | 5.256 | 1,000 |
| 2022-11-28 | 7.500 | 7.500 | 7.500 | 7.500 | 5.153 | 2,000 |
| 2022-11-21 | 7.210 | 7.600 | 7.110 | 7.500 | 5.153 | 4,000 |
| 2022-11-16 | 7.900 | 7.900 | 7.600 | 7.600 | 5.221 | 3,000 |
| 2022-11-15 | 7.890 | 7.890 | 7.890 | 7.890 | 5.421 | 2,000 |
| 2022-11-10 | 7.400 | 7.400 | 7.400 | 7.400 | 5.084 | 4,000 |
| 2022-11-07 | 7.300 | 7.300 | 7.300 | 7.300 | 5.015 | 500 |
| 2022-10-26 | 7.100 | 7.100 | 7.100 | 7.100 | 4.878 | 5,000 |
| 2022-10-24 | 7.200 | 7.590 | 7.200 | 7.540 | 5.180 | 3,500 |
| 2022-10-20 | 6.630 | 6.730 | 6.600 | 6.680 | 4.589 | 7,000 |
| 2022-10-19 | 7.000 | 7.000 | 7.000 | 7.000 | 4.809 | 1,000 |
| 2022-10-17 | 7.260 | 7.260 | 7.260 | 7.260 | 4.988 | 500 |
| 2022-10-14 | 8.460 | 8.460 | 8.450 | 8.460 | 4.988 | 8,500 |
| 2022-10-13 | 8.500 | 8.500 | 8.500 | 8.500 | 5.011 | 1,500 |
| 2022-10-12 | 8.350 | 8.350 | 8.350 | 8.350 | 4.923 | 500 |
| 2022-10-10 | 8.400 | 8.400 | 8.400 | 8.400 | 4.952 | 500 |
| 2022-10-07 | 8.510 | 8.510 | 8.510 | 8.510 | 5.017 | 3,000 |
| 2022-10-06 | 8.510 | 8.510 | 8.510 | 8.510 | 5.017 | 1,000 |
| 2022-10-05 | 8.010 | 8.010 | 8.010 | 8.010 | 4.722 | 1,000 |
| 2022-09-23 | 8.030 | 8.030 | 8.010 | 8.010 | 4.722 | 32,000 |
| 2022-09-22 | 8.500 | 8.500 | 8.500 | 8.500 | 5.011 | 5,000 |
| 2022-09-21 | 8.450 | 8.450 | 8.450 | 8.450 | 4.982 | 1,500 |
| 2022-09-20 | 8.000 | 8.500 | 8.000 | 8.000 | 4.717 | 1,500 |
| 2022-09-19 | 8.690 | 8.880 | 8.500 | 8.500 | 5.011 | 6,000 |
| 2022-09-16 | 8.210 | 8.210 | 8.210 | 8.210 | 4.840 | 500 |
| 2022-09-14 | 8.500 | 8.500 | 8.200 | 8.210 | 4.840 | 9,000 |
| 2022-09-12 | 8.000 | 8.500 | 8.000 | 8.500 | 5.011 | 1,500 |
| 2022-09-09 | 8.500 | 8.500 | 8.250 | 8.390 | 4.946 | 13,500 |
| 2022-09-08 | 8.510 | 8.800 | 8.200 | 8.800 | 5.188 | 17,500 |
| 2022-08-31 | 8.200 | 8.200 | 8.200 | 8.200 | 4.834 | 500 |
| 2022-08-29 | 7.830 | 7.950 | 7.830 | 7.950 | 4.687 | 1,500 |
| 2022-08-26 | 7.800 | 7.800 | 7.800 | 7.800 | 4.599 | 1,000 |
| 2022-08-25 | 7.950 | 7.950 | 7.950 | 7.950 | 4.687 | 500 |
| 2022-08-22 | 8.450 | 8.450 | 7.050 | 7.800 | 4.599 | 3,500 |
| 2022-08-15 | 7.450 | 7.450 | 7.450 | 7.450 | 4.392 | 10,000 |
| 2022-08-11 | 7.450 | 7.450 | 7.450 | 7.450 | 4.392 | 500 |
| 2022-08-02 | 7.100 | 7.100 | 7.100 | 7.100 | 4.186 | 500 |
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.