Sindh Modaraba Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.700	23.700	22.520	22.640	22.007	3,860
2026-07-21	23.470	23.750	23.000	23.480	22.824	2,371
2026-07-20	23.000	23.250	22.220	22.260	21.638	3,196
2026-07-17	23.750	23.750	22.800	22.810	22.172	3,259
2026-07-16	23.490	23.750	21.030	23.100	22.454	22,681
2026-07-15	22.460	23.290	22.460	23.070	22.425	3,746
2026-07-14	23.300	24.250	22.100	22.460	21.832	34,326
2026-07-13	24.530	24.530	23.510	24.110	23.436	20,275
2026-07-10	25.250	25.300	24.020	24.530	23.844	58,816
2026-07-09	26.990	27.490	24.250	24.430	23.747	177,077
2026-07-08	26.980	27.840	25.430	26.780	26.031	427,089
2026-07-07	22.850	25.310	22.850	25.310	24.602	61,361
2026-07-06	22.950	23.100	22.890	23.010	22.367	26,422
2026-07-03	23.670	23.670	22.620	22.620	21.988	76
2026-07-02	22.600	23.200	22.600	22.620	21.988	12,127
2026-07-01	22.550	23.000	22.540	22.660	22.026	9,844
2026-06-30	23.150	23.150	22.650	22.690	22.056	8,006
2026-06-29	23.200	23.200	22.650	22.880	22.240	3,632
2026-06-24	23.470	23.470	22.540	22.620	21.988	2,117
2026-06-23	23.470	23.470	22.760	22.870	22.231	1,291
2026-06-22	23.470	23.490	22.720	23.450	22.794	26,200
2026-06-19	22.600	22.960	22.600	22.950	22.308	9,347
2026-06-18	23.480	23.480	22.460	23.000	22.357	50,730
2026-06-17	23.550	23.550	22.510	22.640	22.007	16,406
2026-06-16	23.970	23.970	23.110	23.310	22.658	5,885
2026-06-15	23.050	23.900	23.000	23.090	22.444	10,960
2026-06-12	23.650	24.000	23.250	23.320	22.668	11,624
2026-06-11	22.770	23.750	22.750	23.530	22.872	12,591
2026-06-10	24.230	24.230	22.850	22.920	22.279	21,593
2026-06-09	24.240	24.240	23.300	23.350	22.697	9,597
2026-06-08	24.250	24.250	23.250	23.390	22.736	2,184
2026-06-05	24.250	24.490	23.250	23.470	22.814	14,740
2026-06-04	22.590	24.250	22.400	23.900	23.232	34,435
2026-06-03	22.250	22.990	22.010	22.500	21.871	3,663
2026-06-02	23.380	23.380	22.250	22.960	22.318	5,683
2026-06-01	22.500	23.200	22.500	22.670	22.036	7,267
2026-05-29	22.260	23.470	22.260	22.990	22.347	10,886
2026-05-25	22.750	23.490	22.200	23.000	22.357	27,517
2026-05-22	22.660	22.660	20.130	22.250	21.628	1,788
2026-05-21	21.100	22.750	21.100	22.000	21.385	8,854
2026-05-20	20.810	21.100	20.800	21.040	20.452	3,989
2026-05-19	21.750	21.940	20.550	21.250	20.656	267
2026-05-18	21.990	22.000	21.200	21.250	20.656	5,554
2026-05-15	22.000	22.250	21.700	22.000	21.385	16,490
2026-05-14	21.500	22.250	21.250	21.450	20.850	6,626
2026-05-13	21.570	22.000	21.570	21.720	21.113	2,713
2026-05-12	22.280	22.990	21.500	21.720	21.113	10,999
2026-05-11	22.180	22.300	21.760	22.300	21.677	11,873
2026-05-08	22.840	23.490	21.900	22.320	21.696	14,218
2026-05-07	22.100	22.980	21.900	22.710	22.075	20,000
2026-05-06	21.800	22.200	21.360	22.100	21.482	11,619
2026-05-05	21.250	21.920	20.760	21.220	20.627	7,508
2026-05-04	21.400	22.250	21.400	21.770	21.161	13,764
2026-04-30	21.550	22.200	21.250	21.700	21.093	1,282
2026-04-29	22.050	22.490	21.010	22.270	21.647	8,868
2026-04-28	22.260	23.200	22.000	22.800	22.163	8,607
2026-04-27	22.670	23.490	22.000	22.830	22.192	21,278
2026-04-24	22.250	23.490	22.000	22.670	22.036	28,086
2026-04-23	23.700	23.800	22.250	22.450	21.822	10,108
2026-04-22	23.250	24.400	23.250	23.650	22.989	15,197

← NewerPage 2 of 5 · 248 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.