Sindh Modaraba Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	9.370	9.450	9.010	9.120	8.244	11,183
2024-11-01	9.440	9.500	9.440	9.490	8.578	850
2024-10-31	9.450	9.450	9.450	9.450	8.542	1,501
2024-10-30	9.300	9.500	9.210	9.450	8.542	8,600
2024-10-29	9.600	9.600	9.240	9.530	8.615	1,215
2024-10-28	9.300	9.300	9.300	9.300	8.407	2,656
2024-10-25	9.650	9.650	9.300	9.300	8.407	5,216
2024-10-24	9.350	9.350	9.080	9.300	8.407	27,209
2024-10-23	9.260	9.350	9.260	9.350	8.452	1,657
2024-10-22	9.600	9.600	9.250	9.250	8.362	514
2024-10-21	9.250	9.600	9.200	9.250	8.362	1,445
2024-10-18	9.220	9.990	9.000	9.990	9.030	1,831
2024-10-17	9.000	9.600	9.000	9.180	8.298	1,340
2024-10-16	10.450	10.450	9.000	9.660	8.732	21,510
2024-10-15	11.190	11.190	10.710	10.950	8.768	21,415
2024-10-14	10.700	10.950	10.700	10.950	8.768	5,250
2024-10-11	10.500	11.000	10.500	10.690	8.560	2,563
2024-10-10	11.200	11.200	10.850	10.860	8.696	5,554
2024-10-09	10.890	11.400	10.510	10.850	8.688	14,980
2024-10-08	10.990	10.990	10.920	10.950	8.768	13,850
2024-10-07	10.500	10.950	10.500	10.700	8.568	152
2024-10-04	11.150	11.150	10.700	10.700	8.568	6
2024-10-03	10.860	11.000	10.700	10.700	8.568	10,716
2024-10-02	10.880	10.970	10.400	10.400	8.328	662
2024-10-01	10.840	10.850	10.520	10.520	8.424	101
2024-09-27	10.500	10.600	10.500	10.520	8.424	1,090
2024-09-26	10.990	10.990	10.500	10.500	8.408	4,045
2024-09-25	10.400	11.000	10.000	10.500	8.408	16,478
2024-09-24	10.260	10.400	10.260	10.400	8.328	14,208
2024-09-23	10.800	10.990	10.760	10.800	8.648	6,051
2024-09-20	10.800	10.970	10.800	10.800	8.648	5,085
2024-09-19	10.750	10.750	10.510	10.510	8.416	4,210
2024-09-18	10.150	10.940	10.150	10.500	8.408	2,814
2024-09-16	11.420	11.420	10.300	10.420	8.344	43,717
2024-09-13	11.020	11.020	10.750	10.800	8.648	29,088
2024-09-12	12.250	12.250	10.400	11.010	8.816	135,157
2024-09-11	11.970	11.980	11.010	11.550	9.249	20,370
2024-09-10	11.960	11.960	11.890	11.890	9.521	600
2024-09-09	11.520	11.950	11.520	11.760	9.417	11,501
2024-09-06	11.990	12.160	11.500	11.550	9.249	15,228
2024-09-05	11.980	11.980	11.650	11.650	9.329	250
2024-09-04	11.650	11.650	11.650	11.650	9.329	1,801
2024-09-02	11.360	11.360	11.360	11.360	9.097	2,000
2024-08-30	11.500	12.000	11.300	11.360	9.097	4,410
2024-08-28	12.000	12.000	11.150	11.970	9.585	9,471
2024-08-27	12.000	12.000	12.000	12.000	9.609	3,602
2024-08-26	11.100	12.400	11.100	12.000	9.609	3,929
2024-08-23	11.050	12.250	11.050	11.700	9.369	18,287
2024-08-22	12.500	12.870	11.010	11.210	8.976	9,502
2024-08-21	11.850	11.850	11.100	11.700	9.369	7,901
2024-08-20	12.110	12.110	11.010	11.220	8.984	5,529
2024-08-19	11.020	11.440	11.000	11.010	8.816	2,513
2024-08-16	11.000	11.940	11.000	11.430	9.153	3,660
2024-08-15	11.860	11.870	10.900	10.900	8.728	212
2024-08-13	10.900	10.900	10.900	10.900	8.728	2,000
2024-08-12	10.900	10.900	10.510	10.800	8.648	3,501
2024-08-09	11.000	11.000	11.000	11.000	8.808	500
2024-08-08	11.110	11.740	11.110	11.230	8.992	607
2024-08-07	11.250	11.370	10.700	11.250	9.009	3
2024-08-06	10.510	11.250	10.510	11.250	9.009	4

← NewerPage 9 of 15 · 863 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.