Sindh Modaraba Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	23.250	24.400	23.250	23.650	22.989	15,197
2026-04-21	24.120	25.200	21.700	23.290	22.639	66,908
2026-04-20	25.250	26.590	23.750	24.110	23.436	250,368
2026-04-17	24.170	24.170	23.260	24.170	23.494	92,432
2026-04-16	19.990	21.970	19.690	21.970	21.356	54,374
2026-04-15	19.010	19.970	19.000	19.970	19.412	22,688
2026-04-14	19.350	19.350	18.600	18.970	18.440	17,267
2026-04-13	18.510	19.350	18.510	19.350	18.809	902
2026-04-10	19.380	19.490	18.350	18.830	18.304	4,908
2026-04-09	19.400	19.400	18.500	18.810	18.284	13,881
2026-04-08	19.250	20.290	19.100	19.360	18.819	20,315
2026-04-07	18.420	18.970	18.420	18.480	17.963	101
2026-04-06	18.880	19.100	18.320	18.480	17.963	9,994
2026-04-03	18.480	19.200	17.600	19.200	18.663	18,918
2026-04-02	18.950	18.950	18.520	18.520	18.002	1,319
2026-04-01	18.350	19.200	18.300	19.000	18.469	2,413
2026-03-31	17.800	18.700	17.800	18.290	17.779	4,814
2026-03-30	18.800	18.800	17.770	17.780	17.283	7,448
2026-03-27	19.530	19.700	18.030	18.070	17.565	26,229
2026-03-26	19.540	19.900	19.530	19.640	19.091	17,865
2026-03-25	19.510	19.990	19.200	19.670	19.120	24,165
2026-03-24	18.410	19.540	18.410	19.200	18.663	406
2026-03-19	19.250	19.290	19.180	19.200	18.663	1,250
2026-03-18	18.880	19.290	18.850	18.860	18.333	3,061
2026-03-17	19.530	19.530	18.850	18.880	18.352	5,764
2026-03-16	19.510	19.570	18.850	18.900	18.372	1,189
2026-03-13	19.600	19.690	18.860	19.500	18.955	26,023
2026-03-12	18.410	20.000	18.410	18.870	18.342	7,954
2026-03-11	20.510	20.510	18.400	18.850	18.323	43,684
2026-03-10	18.490	20.340	17.210	20.080	19.519	73,826
2026-03-09	19.630	21.070	17.660	18.490	17.973	14,584
2026-03-06	20.500	20.500	19.490	19.620	19.071	10,527
2026-03-05	19.670	20.150	19.670	19.700	19.149	4,129
2026-03-04	18.000	20.240	18.000	18.560	18.041	65,413
2026-03-03	18.030	18.990	18.030	18.400	17.886	2,311
2026-03-02	18.000	19.800	18.000	18.330	17.818	2,193
2026-02-27	19.070	20.190	18.010	19.790	19.237	2,946
2026-02-26	18.520	20.450	18.000	19.070	18.537	27,179
2026-02-25	19.900	20.970	18.220	19.120	18.585	2,254
2026-02-24	22.000	23.230	19.840	19.900	19.344	88,118
2026-02-23	20.790	22.870	20.790	22.040	21.424	57,803
2026-02-20	19.010	21.030	18.510	20.790	20.209	28,112
2026-02-19	20.000	20.000	19.010	19.120	18.585	6,983
2026-02-18	20.150	20.490	19.350	20.000	19.441	18,160
2026-02-17	22.040	22.900	19.880	20.150	19.587	66,431
2026-02-16	23.800	24.000	22.040	22.090	21.472	53,951
2026-02-13	26.980	28.480	23.750	24.490	23.805	379,937
2026-02-12	27.200	27.200	25.760	26.390	25.652	4,118
2026-02-11	27.740	27.740	26.250	26.590	25.847	2,529
2026-02-10	27.490	27.550	26.610	27.000	26.245	4,828
2026-02-09	27.970	27.970	26.510	26.660	25.915	2,178
2026-02-06	28.030	28.240	27.010	27.500	26.731	9,675
2026-02-04	29.060	29.060	26.520	28.030	27.246	19,017
2026-02-03	29.250	29.500	28.520	29.470	28.646	6,638
2026-02-02	27.980	29.800	27.200	28.460	27.664	18,896
2026-01-30	27.170	27.750	26.750	27.120	26.362	16,517
2026-01-29	28.250	28.940	26.910	27.170	26.410	71,055
2026-01-28	30.890	30.890	28.510	28.970	28.160	32,689
2026-01-27	31.180	31.990	30.000	30.050	29.210	177,177
2026-01-26	32.700	32.700	31.010	31.180	30.308	29,094

← NewerPage 3 of 15 · 862 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.