Sindh Modaraba Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	16.790	18.000	16.060	17.590	17.098	4,694
2025-10-29	17.000	17.000	16.510	16.540	16.078	4,733
2025-10-28	17.850	18.450	16.620	17.000	16.525	8,781
2025-10-27	18.990	18.990	17.200	17.850	17.351	10,524
2025-10-24	18.000	18.300	17.500	17.960	17.458	4,559
2025-10-23	18.000	18.000	17.550	17.550	17.059	1,666
2025-10-22	17.800	17.880	17.500	17.500	17.011	15,711
2025-10-21	18.930	18.930	17.850	17.880	17.380	6,093
2025-10-20	17.710	19.290	17.150	18.000	17.497	15,638
2025-10-17	18.450	18.450	17.050	17.710	17.215	10,695
2025-10-16	18.990	18.990	18.450	18.500	17.983	2,674
2025-10-15	19.180	19.500	18.250	18.290	17.779	10,347
2025-10-14	19.490	19.490	18.750	19.270	17.419	5,493
2025-10-13	18.210	19.420	18.000	18.720	16.922	23,416
2025-10-10	20.000	20.000	18.200	19.550	17.672	16,217
2025-10-09	20.050	20.750	19.800	20.010	18.088	6,045
2025-10-08	20.500	21.500	19.900	20.580	18.603	16,061
2025-10-07	20.820	20.850	20.000	20.030	18.106	12,103
2025-10-06	20.880	20.950	19.210	20.090	18.160	11,406
2025-10-03	21.490	21.490	20.510	20.880	18.874	31,385
2025-10-02	20.810	21.420	20.800	20.910	18.901	15,494
2025-10-01	21.380	21.990	20.300	20.800	18.802	33,226
2025-09-30	24.110	24.110	20.250	21.380	19.326	264,270
2025-09-29	21.920	21.920	21.920	21.920	19.814	244,236
2025-09-26	19.440	21.380	19.000	19.930	18.016	239,408
2025-09-25	19.140	19.500	18.960	19.440	17.573	31,109
2025-09-24	19.300	19.300	18.770	18.950	17.130	24,303
2025-09-23	18.600	19.000	18.500	18.820	17.012	48,417
2025-09-22	19.500	19.500	18.450	18.620	16.831	97,889
2025-09-19	20.990	20.990	18.360	19.660	17.772	111,166
2025-09-18	20.700	20.800	19.700	20.400	18.440	33,972
2025-09-17	20.370	20.550	18.410	20.170	18.233	180,387
2025-09-16	24.770	24.770	20.270	20.400	18.440	941,676
2025-09-15	22.520	22.520	22.520	22.520	20.357	130,505
2025-09-12	20.470	20.470	20.470	20.470	18.504	171,789
2025-09-11	18.610	18.610	18.610	18.610	16.822	205,923
2025-09-10	16.980	17.670	15.500	16.920	15.295	169,869
2025-09-09	14.150	16.060	14.150	16.060	14.517	120,698
2025-09-08	14.500	14.900	14.010	14.600	13.198	14,471
2025-09-05	14.750	15.790	14.000	14.990	13.550	1,730
2025-09-04	14.500	15.120	14.500	14.650	13.243	2,381
2025-09-03	13.510	15.490	13.510	15.280	13.812	3,535
2025-09-02	14.600	14.900	14.280	14.470	13.080	5,780
2025-09-01	14.500	14.500	14.500	14.500	13.107	1,300
2025-08-29	15.000	15.000	14.030	15.000	13.559	1,652
2025-08-28	14.500	14.600	14.000	14.500	13.107	35,517
2025-08-27	15.490	15.490	14.760	14.850	13.424	4,668
2025-08-26	14.820	15.290	14.750	14.750	13.333	12,477
2025-08-25	15.400	15.970	15.400	15.590	14.092	49,165
2025-08-22	14.120	15.500	14.120	15.130	13.677	14,068
2025-08-21	15.280	15.290	14.010	14.100	12.746	15,873
2025-08-20	14.450	15.300	14.450	15.270	13.803	10,396
2025-08-19	15.100	15.490	13.530	14.420	13.035	34,976
2025-08-18	16.750	16.750	14.700	15.030	13.586	103,714
2025-08-15	15.940	17.200	15.940	16.240	14.680	363,780
2025-08-13	17.270	17.270	14.350	15.640	14.138	167,882
2025-08-12	15.110	15.730	15.110	15.730	14.219	93,647
2025-08-11	13.930	14.300	13.930	14.300	12.926	54,794
2025-08-08	13.000	13.000	13.000	13.000	11.751	6
2025-08-07	12.000	13.950	12.000	13.000	11.751	7,292

← NewerPage 5 of 15 · 860 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.