Sindh Modaraba Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	12.990	13.150	12.800	12.960	11.715	5,697
2025-08-05	13.000	13.500	12.810	13.000	11.751	461
2025-08-04	12.850	13.000	12.350	13.000	11.751	8,959
2025-08-01	12.810	12.810	12.800	12.800	11.570	1,890
2025-07-31	12.400	13.410	12.400	13.010	11.760	5,223
2025-07-30	14.590	14.590	12.800	13.000	11.751	5,180
2025-07-29	14.410	14.410	13.110	13.300	12.022	5,250
2025-07-28	14.100	14.700	12.550	13.390	12.104	3,286
2025-07-25	12.600	14.450	12.600	13.500	12.203	248
2025-07-24	13.750	13.890	13.400	13.500	12.203	14,122
2025-07-23	13.200	13.200	12.610	12.630	11.417	1,001
2025-07-22	13.250	13.250	13.100	13.110	11.851	907
2025-07-21	13.350	13.350	12.030	13.250	11.977	342
2025-07-18	13.500	14.000	12.500	13.250	11.977	4,320
2025-07-17	13.250	13.500	12.930	13.000	11.751	12,241
2025-07-16	13.500	13.500	12.700	12.700	11.480	315
2025-07-15	13.150	13.150	12.700	12.700	11.480	1,013
2025-07-14	12.800	13.100	12.700	12.710	11.489	3,826
2025-07-11	13.150	13.150	12.780	12.780	11.552	33
2025-07-10	13.000	13.250	12.060	12.780	11.552	10,699
2025-07-09	12.900	13.240	12.900	13.000	11.751	303
2025-07-08	12.990	13.600	12.700	13.000	11.751	15,639
2025-07-07	12.950	13.000	12.760	12.760	11.534	1,016
2025-07-04	13.000	13.000	12.710	12.760	11.534	598
2025-07-03	13.190	13.190	12.490	12.750	11.525	49,647
2025-07-02	12.500	12.500	12.450	12.490	11.290	1,472
2025-07-01	12.600	12.600	12.200	12.470	11.272	900
2025-06-30	12.100	12.600	12.010	12.570	11.363	6,006
2025-06-27	12.990	13.220	11.130	13.200	11.932	7,158
2025-06-26	12.000	12.670	12.000	12.040	10.883	45,641
2025-06-25	11.270	11.980	11.270	11.520	10.413	3,990
2025-06-24	11.990	12.450	11.990	12.350	11.164	4,121
2025-06-23	11.440	11.450	11.300	11.320	10.233	3,152
2025-06-20	12.650	12.650	10.510	11.040	9.980	4,446
2025-06-19	12.940	12.940	10.860	11.500	10.395	15,154
2025-06-18	12.720	12.720	11.900	11.900	10.757	14,536
2025-06-17	13.200	13.300	12.000	12.000	10.847	106,396
2025-06-16	11.530	12.100	11.460	12.100	10.938	65,306
2025-06-13	10.930	11.530	10.550	11.000	9.943	17,689
2025-06-12	11.000	11.000	10.930	10.930	9.880	5
2025-06-11	11.250	11.250	10.930	10.930	9.880	418
2025-06-10	10.910	11.300	10.900	10.930	9.880	1,110
2025-06-05	11.000	11.490	11.000	11.210	10.133	193
2025-06-04	10.610	11.240	10.610	11.210	10.133	17
2025-06-03	10.610	11.250	10.610	11.210	10.133	2,130
2025-06-02	11.760	11.760	11.300	11.650	10.531	10,196
2025-05-30	10.500	11.390	10.430	10.710	9.681	13
2025-05-29	10.500	11.380	10.450	10.710	9.681	2,730
2025-05-27	10.600	11.400	10.330	10.920	9.871	224
2025-05-26	11.080	11.080	10.560	10.920	9.871	218
2025-05-23	10.600	11.490	10.600	10.920	9.871	220
2025-05-22	10.950	11.300	10.800	10.920	9.871	5,021
2025-05-21	10.900	10.950	10.760	10.840	9.799	86
2025-05-20	11.430	11.430	10.800	10.840	9.799	7,700
2025-05-19	11.240	11.240	10.800	10.850	9.808	3,008
2025-05-16	11.100	11.470	10.600	11.050	9.989	335
2025-05-15	10.900	11.050	10.900	11.050	9.989	104
2025-05-14	11.050	11.050	10.950	11.050	9.989	371
2025-05-13	11.180	11.180	10.930	11.050	9.989	1,003
2025-05-12	11.000	11.100	10.700	11.010	9.952	8,628

← NewerPage 6 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.