Soneri Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	10.000	10.000	9.880	9.900	5.907	532,500
2023-11-22	10.030	10.100	9.550	9.900	5.907	1,468,500
2023-11-21	10.300	10.350	10.090	10.100	6.026	586,000
2023-11-20	9.930	10.250	9.900	10.250	6.115	127,000
2023-11-17	10.390	10.490	9.390	10.000	5.966	5,918,500
2023-11-16	10.130	10.350	10.100	10.210	6.091	230,000
2023-11-15	10.460	10.550	10.200	10.240	6.109	1,021,000
2023-11-14	10.490	10.500	10.200	10.240	6.109	63,000
2023-11-13	10.390	10.590	10.280	10.490	6.259	112,500
2023-11-10	10.000	10.300	10.000	10.250	6.115	38,500
2023-11-08	9.900	10.070	9.900	9.990	5.960	158,500
2023-11-07	9.900	9.950	9.870	9.910	5.913	292,000
2023-11-06	9.650	9.930	9.600	9.900	5.907	360,000
2023-11-03	9.600	9.720	9.580	9.700	5.787	160,000
2023-11-02	9.600	9.740	9.560	9.640	5.751	123,000
2023-11-01	9.600	9.630	9.600	9.620	5.739	144,000
2023-10-31	9.530	9.640	9.510	9.510	5.674	35,500
2023-10-30	9.430	9.680	9.350	9.560	5.704	1,262,000
2023-10-27	9.500	9.770	9.410	9.430	5.626	46,500
2023-10-26	9.500	9.600	9.400	9.550	5.698	117,000
2023-10-25	9.430	9.590	9.320	9.400	5.608	597,500
2023-10-24	9.400	9.400	9.210	9.300	5.549	33,000
2023-10-23	9.340	9.450	9.340	9.340	5.572	117,500
2023-10-20	9.470	9.470	9.370	9.400	5.608	434,500
2023-10-19	9.310	9.480	9.300	9.340	5.572	63,000
2023-10-18	9.210	9.270	9.210	9.250	5.519	33,000
2023-10-17	9.210	9.470	9.170	9.290	5.543	135,500
2023-10-16	9.360	9.500	9.170	9.350	5.578	80,000
2023-10-13	9.030	9.200	9.030	9.190	5.483	30,000
2023-10-12	9.100	9.150	9.010	9.010	5.376	45,500
2023-10-11	9.070	9.100	9.020	9.030	5.387	10,000
2023-10-10	9.000	9.330	9.000	9.150	5.459	110,500
2023-10-09	9.020	9.020	9.000	9.000	5.370	54,000
2023-10-06	9.190	9.190	9.020	9.060	5.405	4,500
2023-10-05	9.010	9.120	9.000	9.020	5.382	90,000
2023-10-04	9.000	9.050	9.000	9.000	5.370	163,000
2023-10-03	9.000	9.000	8.980	9.000	5.370	116,500
2023-10-02	8.810	9.200	8.800	9.070	5.411	182,500
2023-09-28	9.240	9.240	8.950	8.960	5.346	58,000
2023-09-27	9.100	9.200	9.050	9.060	5.405	21,500
2023-09-26	9.190	9.230	9.040	9.100	5.429	20,000
2023-09-25	9.100	9.140	9.070	9.140	5.453	9,500
2023-09-22	9.000	9.060	9.000	9.000	5.370	120,500
2023-09-21	9.180	9.180	8.950	9.000	5.370	161,500
2023-09-20	9.120	9.200	8.940	9.000	5.370	341,000
2023-09-19	9.250	9.250	9.000	9.040	5.393	31,500
2023-09-18	9.290	9.340	9.290	9.330	5.566	5,000
2023-09-15	9.390	9.390	9.200	9.300	5.549	7,500
2023-09-14	9.270	9.330	9.200	9.300	5.549	3,000
2023-09-13	9.290	9.290	9.290	9.290	5.543	500
2023-09-12	9.200	9.260	9.150	9.190	5.483	7,500
2023-09-11	9.300	9.300	9.290	9.290	5.543	3,000
2023-09-08	9.290	9.290	9.200	9.200	5.489	3,000
2023-09-07	9.100	9.340	9.100	9.340	5.572	9,500
2023-09-06	9.290	9.290	9.070	9.190	5.483	6,500
2023-09-05	9.200	9.400	9.150	9.150	5.459	87,000
2023-09-01	9.250	9.450	9.250	9.360	5.584	17,000
2023-08-31	9.380	9.400	9.020	9.200	5.489	58,000
2023-08-30	9.460	9.460	9.300	9.300	5.549	3,000
2023-08-29	9.420	9.440	9.300	9.400	5.608	13,000

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-04	1.5000 PKR
2025-03-05	1.7500 PKR
2024-09-02	1.2500 PKR
2024-02-28	3.0000 PKR
2023-03-17	1.0000 PKR
2022-03-16	1.5000 PKR
2021-03-17	1.2500 PKR
2020-03-17	1.0000 PKR
2019-03-19	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.