Sindh Modaraba Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	10.300	10.750	10.010	10.540	9.528	49,018
2025-01-30	10.100	10.100	10.020	10.030	9.067	15,750
2025-01-29	10.290	10.500	10.100	10.100	9.130	16,480
2025-01-28	10.500	10.500	9.880	10.150	9.175	3,027
2025-01-27	10.000	10.750	9.850	10.740	9.708	5,110
2025-01-24	10.000	10.000	9.750	9.750	8.813	359
2025-01-23	10.100	10.100	9.750	9.750	8.813	4,008
2025-01-22	10.100	10.100	9.880	9.880	8.931	35
2025-01-21	9.800	10.200	9.800	9.880	8.931	5,075
2025-01-20	9.730	10.140	9.730	10.040	9.076	28
2025-01-17	9.900	10.100	9.800	10.040	9.076	21,260
2025-01-16	9.660	9.900	9.660	9.820	8.877	2,030
2025-01-15	9.850	10.850	9.760	9.800	8.859	25,610
2025-01-14	10.100	10.100	9.820	9.850	8.904	9,531
2025-01-13	10.100	10.220	9.820	9.850	8.904	12,114
2025-01-09	9.940	10.000	9.600	9.730	8.795	8,685
2025-01-08	9.970	10.000	9.900	9.940	8.985	9,854
2025-01-07	9.990	10.030	9.990	10.000	9.039	5,670
2025-01-06	9.650	10.100	9.650	10.000	9.039	1,501
2025-01-03	9.630	10.100	9.520	9.520	8.606	339
2025-01-02	10.500	10.500	9.510	9.520	8.606	9,026
2025-01-01	10.200	10.200	9.990	10.170	9.193	803
2024-12-31	10.250	10.250	9.800	9.980	9.021	1,500
2024-12-30	10.300	10.300	9.810	10.150	9.175	601
2024-12-24	10.200	10.200	10.150	10.150	9.175	7,245
2024-12-23	9.500	10.190	9.500	9.910	8.958	2,140
2024-12-20	9.900	9.900	9.750	9.900	8.949	14,100
2024-12-19	9.600	10.250	9.600	9.920	8.967	5,935
2024-12-18	9.850	9.860	9.850	9.850	8.904	3,887
2024-12-17	10.990	10.990	9.950	10.000	9.039	55,211
2024-12-16	11.050	11.050	10.020	10.540	9.528	8,405
2024-12-13	10.200	10.200	10.200	10.200	9.220	1,100
2024-12-12	9.760	10.340	9.760	10.200	9.220	7,604
2024-12-11	11.220	11.220	9.660	10.380	9.383	2,254
2024-12-10	10.200	10.990	10.200	10.200	9.220	19,049
2024-12-09	10.110	10.110	9.900	9.990	9.030	20,850
2024-12-06	9.610	10.250	9.610	10.090	9.121	2,680
2024-12-05	10.250	10.250	9.800	9.960	9.003	5,272
2024-12-04	10.200	10.200	10.000	10.000	9.039	21,366
2024-12-03	10.250	10.250	10.000	10.200	9.220	10,491
2024-12-02	10.470	10.470	9.550	10.240	9.256	634
2024-11-29	9.560	10.200	9.200	10.190	9.211	6,299
2024-11-28	9.750	9.750	9.750	9.750	8.813	1,000
2024-11-27	10.000	10.000	9.500	9.540	8.624	11,975
2024-11-26	9.500	9.500	9.500	9.500	8.587	8,233
2024-11-25	9.900	10.000	9.900	10.000	9.039	475
2024-11-22	10.500	10.500	10.000	10.000	9.039	155
2024-11-21	9.500	10.100	9.500	10.000	9.039	1,465
2024-11-20	10.100	10.100	9.550	9.990	9.030	73
2024-11-19	10.200	10.200	9.400	9.990	9.030	2,507
2024-11-18	9.310	10.000	9.310	10.000	9.039	10
2024-11-15	10.000	10.000	10.000	10.000	9.039	5,351
2024-11-14	9.800	9.970	9.310	9.660	8.732	7
2024-11-13	9.700	9.700	9.450	9.660	8.732	3,153
2024-11-12	9.700	9.700	9.200	9.450	8.542	1,156
2024-11-11	9.220	9.900	9.220	9.900	8.949	154
2024-11-08	9.800	10.000	9.800	9.900	8.949	2,031
2024-11-07	9.890	9.890	9.600	9.600	8.678	3,606
2024-11-06	9.120	9.600	9.120	9.600	8.678	2,054
2024-11-04	9.370	9.450	9.010	9.120	8.244	11,183

← NewerPage 8 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.