Sindh Modaraba Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	11.200	11.310	10.700	11.310	10.224	275
2025-05-08	11.370	11.370	11.370	11.370	10.278	1
2025-05-07	10.090	11.480	9.720	11.370	10.278	11,019
2025-05-06	11.360	11.360	10.800	10.800	9.763	5
2025-05-05	11.000	11.000	10.750	10.800	9.763	6,912
2025-05-02	10.900	11.000	10.900	11.000	9.943	936
2025-04-30	10.990	10.990	10.100	10.790	9.754	11,440
2025-04-28	11.470	11.470	10.040	10.260	9.274	1,941
2025-04-24	10.230	10.470	10.230	10.460	9.455	4,513
2025-04-23	11.190	11.200	11.190	11.190	10.115	2,601
2025-04-22	10.990	11.000	10.200	11.000	9.943	2,936
2025-04-21	10.980	10.980	10.540	10.980	9.925	2,004
2025-04-18	10.530	11.200	10.370	10.670	9.645	377
2025-04-17	10.500	10.670	10.320	10.670	9.645	120
2025-04-16	10.800	11.340	10.550	10.670	9.645	6,705
2025-04-15	10.270	11.000	10.270	10.980	9.925	2,710
2025-04-14	11.200	11.200	10.380	10.380	9.383	335
2025-04-11	10.790	10.790	10.050	10.380	9.383	3,936
2025-04-10	11.550	11.550	9.800	10.000	9.039	56,276
2025-04-09	11.480	11.480	10.110	10.820	9.781	5,020
2025-04-08	11.000	11.650	10.830	11.000	9.943	58
2025-04-07	11.650	11.650	11.000	11.000	9.943	1,360
2025-04-04	11.040	11.400	11.000	11.000	9.943	288
2025-04-03	11.000	11.400	11.000	11.000	9.943	7,001
2025-03-27	10.700	10.700	10.700	10.700	9.672	16
2025-03-26	11.000	11.000	10.510	10.700	9.672	1,138
2025-03-25	11.000	11.000	10.500	10.520	9.510	5,688
2025-03-24	11.400	11.400	10.930	10.950	9.898	53
2025-03-21	10.920	11.500	10.900	10.950	9.898	566
2025-03-20	11.500	11.500	11.000	11.500	10.395	142
2025-03-19	11.840	11.840	10.620	11.500	10.395	2
2025-03-18	12.000	12.000	10.410	11.500	10.395	262
2025-03-17	11.500	11.500	11.000	11.500	10.395	5,054
2025-03-14	11.400	11.440	10.550	11.160	10.088	5,123
2025-03-13	11.250	11.500	11.250	11.500	10.395	5,000
2025-03-12	11.220	11.220	11.000	11.220	10.142	349
2025-03-11	11.250	11.250	11.000	11.220	10.142	1,682
2025-03-07	10.800	10.800	10.740	10.740	9.708	400
2025-03-06	10.500	10.740	10.500	10.740	9.708	100
2025-03-05	9.830	10.740	9.830	10.740	9.708	200
2025-03-04	10.970	10.990	10.740	10.740	9.708	10,099
2025-03-03	10.080	10.130	10.000	10.060	9.094	11,500
2025-02-28	10.130	10.300	10.130	10.300	9.311	501
2025-02-27	11.000	11.300	11.000	11.150	10.079	1,898
2025-02-26	10.420	11.480	10.290	11.300	10.215	6,183
2025-02-25	10.120	11.650	10.120	11.430	10.332	13,118
2025-02-24	10.680	10.900	10.680	10.850	9.808	5,517
2025-02-21	10.680	10.680	10.350	10.680	9.654	2,200
2025-02-20	10.980	10.980	10.450	10.680	9.654	18,255
2025-02-18	10.100	10.410	10.100	10.250	9.265	5,837
2025-02-17	10.100	10.300	10.100	10.230	9.247	1,791
2025-02-14	10.080	10.650	10.080	10.100	9.130	521
2025-02-13	10.020	10.320	10.020	10.320	9.329	280
2025-02-12	10.310	10.400	10.300	10.320	9.329	295
2025-02-11	10.250	10.750	10.210	10.320	9.329	550
2025-02-10	10.700	10.700	10.320	10.320	9.329	1
2025-02-07	10.500	11.000	10.110	10.320	9.329	13,652
2025-02-06	10.200	10.450	10.200	10.200	9.220	9,213
2025-02-04	10.270	10.690	10.270	10.300	9.311	20,107
2025-02-03	10.050	10.350	10.050	10.270	9.284	23,020

← NewerPage 7 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.