Sindh Modaraba Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 7.200 | 7.200 | 7.200 | 7.200 | 4.245 | 2,000 |
| 2022-07-21 | 7.200 | 7.200 | 7.200 | 7.200 | 4.245 | 1,500 |
| 2022-07-18 | 7.940 | 7.940 | 7.940 | 7.940 | 4.681 | 1,500 |
| 2022-07-15 | 8.000 | 8.000 | 7.940 | 7.940 | 4.681 | 1,000 |
| 2022-06-30 | 7.600 | 7.600 | 6.360 | 7.000 | 4.127 | 9,000 |
| 2022-06-29 | 7.360 | 7.360 | 7.360 | 7.360 | 4.339 | 500 |
| 2022-06-28 | 8.270 | 8.270 | 8.270 | 8.270 | 4.876 | 500 |
| 2022-06-15 | 7.300 | 7.300 | 7.300 | 7.300 | 4.304 | 1,000 |
| 2022-06-13 | 7.350 | 7.350 | 7.300 | 7.300 | 4.304 | 2,000 |
| 2022-06-03 | 8.000 | 8.000 | 8.000 | 8.000 | 4.717 | 500 |
| 2022-05-31 | 8.650 | 8.650 | 8.450 | 8.450 | 4.982 | 1,000 |
| 2022-05-18 | 7.900 | 7.900 | 7.900 | 7.900 | 4.658 | 500 |
| 2022-05-17 | 8.400 | 8.400 | 8.400 | 8.400 | 4.952 | 500 |
| 2022-05-09 | 8.000 | 8.000 | 8.000 | 8.000 | 4.717 | 1,000 |
| 2022-04-26 | 8.000 | 8.000 | 8.000 | 8.000 | 4.717 | 1,000 |
| 2022-04-25 | 8.050 | 8.080 | 8.040 | 8.080 | 4.764 | 2,500 |
| 2022-04-22 | 8.000 | 8.000 | 8.000 | 8.000 | 4.717 | 1,000 |
| 2022-04-20 | 8.100 | 8.100 | 7.850 | 7.860 | 4.634 | 3,500 |
| 2022-04-19 | 8.280 | 8.280 | 8.280 | 8.280 | 4.882 | 500 |
| 2022-04-18 | 8.100 | 8.240 | 8.100 | 8.240 | 4.858 | 4,000 |
| 2022-04-15 | 8.000 | 8.000 | 8.000 | 8.000 | 4.717 | 2,000 |
| 2022-04-13 | 7.870 | 7.870 | 7.870 | 7.870 | 4.640 | 500 |
| 2022-04-12 | 7.950 | 7.950 | 7.900 | 7.900 | 4.658 | 1,000 |
| 2022-04-11 | 8.030 | 8.030 | 7.900 | 7.900 | 4.658 | 5,000 |
| 2022-04-08 | 8.050 | 8.050 | 8.050 | 8.050 | 4.746 | 500 |
| 2022-04-06 | 8.100 | 8.100 | 8.000 | 8.050 | 4.746 | 2,000 |
| 2022-04-05 | 7.700 | 7.700 | 7.700 | 7.700 | 4.540 | 500 |
| 2022-03-30 | 8.270 | 8.270 | 8.270 | 8.270 | 4.876 | 1,000 |
| 2022-03-29 | 7.820 | 7.900 | 7.820 | 7.900 | 4.658 | 1,500 |
| 2022-03-28 | 8.000 | 8.000 | 7.800 | 7.950 | 4.687 | 3,500 |
| 2022-03-25 | 8.600 | 8.650 | 8.000 | 8.000 | 4.717 | 4,500 |
| 2022-03-24 | 8.450 | 8.450 | 8.000 | 8.000 | 4.717 | 16,500 |
| 2022-03-22 | 8.900 | 8.900 | 8.800 | 8.850 | 5.218 | 2,500 |
| 2022-03-21 | 8.990 | 8.990 | 8.920 | 8.920 | 5.259 | 13,500 |
| 2022-03-18 | 8.000 | 8.000 | 8.000 | 8.000 | 4.717 | 2,000 |
| 2022-03-16 | 7.520 | 7.520 | 7.520 | 7.520 | 4.434 | 500 |
| 2022-03-15 | 8.100 | 8.100 | 8.000 | 8.000 | 4.717 | 4,000 |
| 2022-03-03 | 8.100 | 8.100 | 8.100 | 8.100 | 4.775 | 1,000 |
| 2022-03-01 | 8.200 | 8.200 | 8.200 | 8.200 | 4.834 | 1,000 |
| 2022-02-25 | 8.100 | 8.250 | 8.100 | 8.250 | 4.864 | 1,000 |
| 2022-02-23 | 8.200 | 8.200 | 8.200 | 8.200 | 4.834 | 500 |
| 2022-02-11 | 8.200 | 8.200 | 8.200 | 8.200 | 4.834 | 1,000 |
| 2022-02-09 | 8.590 | 8.590 | 8.590 | 8.590 | 5.064 | 500 |
| 2022-02-08 | 7.610 | 8.450 | 7.610 | 8.450 | 4.982 | 1,500 |
| 2022-02-07 | 8.100 | 8.100 | 8.000 | 8.000 | 4.717 | 3,500 |
| 2022-02-04 | 8.900 | 8.900 | 8.100 | 8.390 | 4.946 | 2,500 |
| 2022-02-02 | 8.980 | 9.380 | 8.150 | 8.200 | 4.834 | 27,500 |
| 2022-01-31 | 8.800 | 8.800 | 8.500 | 8.500 | 5.011 | 1,500 |
| 2022-01-28 | 8.720 | 8.990 | 8.720 | 8.990 | 5.300 | 1,000 |
| 2022-01-27 | 9.070 | 9.070 | 9.070 | 9.070 | 5.347 | 1,500 |
| 2022-01-25 | 8.120 | 8.120 | 8.100 | 8.100 | 4.775 | 2,000 |
| 2022-01-24 | 8.100 | 8.100 | 8.100 | 8.100 | 4.775 | 500 |
| 2022-01-20 | 8.250 | 8.250 | 8.250 | 8.250 | 4.864 | 500 |
| 2022-01-19 | 9.250 | 9.250 | 9.240 | 9.240 | 5.448 | 9,500 |
| 2022-01-12 | 9.140 | 9.140 | 8.300 | 8.300 | 4.893 | 4,500 |
| 2022-01-10 | 8.350 | 8.350 | 8.350 | 8.350 | 4.923 | 1,000 |
| 2022-01-07 | 8.500 | 8.500 | 8.350 | 8.350 | 4.923 | 2,000 |
| 2022-01-06 | 8.950 | 8.950 | 8.500 | 8.500 | 5.011 | 3,000 |
| 2022-01-05 | 9.150 | 9.150 | 8.840 | 8.840 | 5.212 | 1,500 |
| 2022-01-04 | 8.240 | 8.240 | 8.240 | 8.240 | 4.858 | 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.