Sindh Modaraba Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	31.700	32.490	31.250	32.280	31.377	211,171
2026-01-22	32.900	32.900	31.500	31.700	30.814	22,699
2026-01-21	32.940	33.240	32.030	32.380	31.475	60,577
2026-01-20	32.600	33.250	32.010	32.310	31.407	49,707
2026-01-19	35.700	35.700	31.300	32.490	31.582	159,135
2026-01-16	32.740	35.450	32.010	34.530	33.565	154,719
2026-01-15	30.690	35.140	30.690	32.450	31.543	126,736
2026-01-14	34.950	36.000	32.100	32.310	31.407	158,636
2026-01-13	31.510	34.160	30.700	34.160	33.205	346,696
2026-01-12	32.110	32.200	30.690	31.050	30.182	31,384
2026-01-09	32.000	32.440	31.620	32.020	31.125	8,553
2026-01-08	32.000	32.490	31.050	32.000	31.105	57,191
2026-01-07	33.500	33.500	31.050	31.410	30.532	50,902
2026-01-06	31.800	34.920	29.210	32.110	31.212	238,443
2026-01-05	32.000	34.500	30.750	32.450	31.543	189,560
2026-01-02	35.000	35.000	31.900	32.720	31.805	131,332
2026-01-01	35.690	36.440	34.060	35.020	34.041	156,437
2025-12-31	32.500	35.630	32.500	35.620	34.624	522,083
2025-12-30	31.590	33.800	31.590	32.390	31.484	47,791
2025-12-29	37.910	41.250	33.900	34.020	33.069	288,141
2025-12-26	36.000	38.840	34.120	37.670	36.617	159,985
2025-12-24	35.000	35.540	31.000	35.460	34.469	441,227
2025-12-23	32.310	32.310	29.010	32.310	31.407	391,724
2025-12-22	29.370	29.370	29.370	29.370	28.549	44,930
2025-12-19	24.270	26.700	24.270	26.700	25.953	58,475
2025-12-18	25.970	25.970	24.250	24.270	23.591	8,936
2025-12-17	25.420	27.000	24.000	24.480	23.796	56,052
2025-12-16	28.110	28.110	25.300	25.420	24.709	131,508
2025-12-15	30.270	30.270	27.610	28.110	27.324	63,173
2025-12-12	34.000	34.000	29.820	30.270	29.424	178,788
2025-12-11	35.190	35.190	32.400	33.130	32.204	579,952
2025-12-10	31.990	31.990	27.050	31.990	31.096	489,544
2025-12-09	29.080	29.080	29.080	29.080	28.267	34,853
2025-12-08	26.440	26.440	26.440	26.440	25.701	108,421
2025-12-05	23.190	24.040	23.000	24.040	23.368	135,431
2025-12-04	21.850	21.850	19.910	21.850	21.239	504,914
2025-12-03	19.860	19.860	19.860	19.860	19.305	21,512
2025-12-02	16.990	18.050	16.310	18.050	17.545	36,405
2025-12-01	16.800	16.800	16.000	16.410	15.951	4,396
2025-11-28	17.270	17.270	16.330	16.800	16.330	3,891
2025-11-27	17.290	17.290	16.630	16.630	16.165	3,227
2025-11-26	16.740	17.200	16.500	16.630	16.165	863
2025-11-25	17.400	17.400	16.500	16.740	16.272	583
2025-11-24	17.190	17.190	16.500	16.500	16.039	7,052
2025-11-21	17.560	17.560	16.660	16.880	16.408	505
2025-11-20	18.000	18.000	16.560	16.800	16.330	7,877
2025-11-19	17.010	17.010	16.500	16.630	16.165	3,722
2025-11-18	18.230	18.230	16.900	16.950	16.476	2,919
2025-11-17	17.300	17.300	15.210	16.940	16.466	8,408
2025-11-14	16.950	17.300	16.900	16.900	16.428	4,680
2025-11-13	16.970	17.000	16.900	16.940	16.466	1,421
2025-11-12	16.950	17.000	16.900	16.970	16.496	2,355
2025-11-11	17.940	17.940	16.950	16.970	16.496	11,000
2025-11-10	17.400	17.400	17.000	17.050	16.573	2,243
2025-11-07	17.600	17.600	17.000	17.000	16.525	2,619
2025-11-06	17.670	17.670	16.980	17.000	16.525	283
2025-11-05	17.050	17.640	17.000	17.000	16.525	3,273
2025-11-04	18.490	18.490	16.500	17.390	16.904	2,257
2025-11-03	17.500	17.500	15.660	17.240	16.758	8,917
2025-10-31	17.500	17.500	17.000	17.400	16.914	2,737

← NewerPage 4 of 5 · 249 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.