Soneri Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	9.350	9.400	9.350	9.350	5.578	41,500
2023-08-25	9.400	9.400	9.120	9.280	5.537	60,000
2023-08-24	9.360	9.390	9.300	9.350	5.578	77,500
2023-08-23	9.650	9.650	9.290	9.500	5.668	65,000
2023-08-22	9.970	9.970	9.130	9.340	5.572	253,500
2023-08-21	9.300	9.310	9.280	9.300	5.549	7,500
2023-08-18	9.380	9.690	9.290	9.490	5.662	71,500
2023-08-17	9.360	9.410	9.200	9.290	5.543	70,000
2023-08-16	9.400	9.690	9.350	9.360	5.584	142,000
2023-08-15	9.400	9.740	9.400	9.560	5.704	21,500
2023-08-11	9.350	9.490	9.320	9.380	5.596	76,500
2023-08-10	9.500	9.500	9.320	9.370	5.590	39,000
2023-08-09	9.450	9.450	9.310	9.390	5.602	42,000
2023-08-08	9.410	9.500	9.400	9.420	5.620	17,500
2023-08-07	9.900	9.900	9.500	9.500	5.668	635,500
2023-08-04	9.640	10.000	9.500	9.680	5.775	25,500
2023-08-03	9.890	9.890	9.600	9.700	5.787	322,000
2023-08-02	9.890	9.980	9.680	9.750	5.817	226,500
2023-08-01	9.710	9.860	9.600	9.680	5.775	246,000
2023-07-31	9.810	10.000	9.730	9.860	5.883	593,000
2023-07-27	9.900	9.900	9.800	9.800	5.847	35,000
2023-07-26	9.800	9.900	9.720	9.900	5.907	33,000
2023-07-25	9.620	10.000	9.510	9.940	5.930	782,500
2023-07-24	9.760	9.760	9.580	9.640	5.751	29,500
2023-07-21	9.740	10.100	9.740	9.750	5.817	129,000
2023-07-20	9.750	9.790	9.750	9.750	5.817	48,000
2023-07-19	9.700	9.800	9.510	9.590	5.722	51,000
2023-07-18	9.600	9.750	9.590	9.650	5.757	32,000
2023-07-17	9.790	9.840	9.790	9.800	5.847	9,500
2023-07-14	9.610	9.690	9.600	9.690	5.781	7,000
2023-07-13	9.890	9.900	9.710	9.750	5.817	21,000
2023-07-12	9.800	10.000	9.660	9.830	5.865	255,500
2023-07-11	9.720	9.800	9.630	9.650	5.757	150,000
2023-07-10	9.800	10.480	9.420	9.530	5.686	143,000
2023-07-07	10.880	10.880	9.350	9.800	5.847	7,499,500
2023-07-06	9.990	10.000	9.350	9.880	5.895	10,084,000
2023-07-05	9.800	10.080	9.430	9.870	5.889	67,000
2023-07-04	9.180	10.230	9.180	9.850	5.877	116,500
2023-07-03	9.500	9.550	9.170	9.470	5.650	102,500
2023-06-27	9.000	9.180	8.950	9.100	5.429	4,030,000
2023-06-26	9.200	9.250	8.870	9.180	5.477	15,500
2023-06-23	8.740	8.900	8.530	8.890	5.304	67,500
2023-06-22	9.000	9.220	8.860	9.020	5.382	3,060,000
2023-06-21	9.450	9.450	8.900	9.000	5.370	112,500
2023-06-20	8.620	9.600	8.620	8.850	5.280	12,500
2023-06-19	8.950	9.000	8.860	8.890	5.304	25,500
2023-06-16	9.000	9.340	8.860	8.860	5.286	6,218,500
2023-06-15	8.800	9.450	8.750	9.300	5.549	19,000
2023-06-14	9.200	9.200	8.840	8.930	5.328	13,000
2023-06-12	9.350	9.350	9.000	9.000	5.370	104,000
2023-06-09	9.200	9.350	9.200	9.310	5.555	5,500
2023-06-08	9.350	9.400	9.200	9.200	5.489	7,500
2023-06-07	9.300	9.300	9.300	9.300	5.549	500
2023-06-06	9.000	9.250	9.000	9.250	5.519	8,500
2023-06-05	8.510	9.000	8.510	9.000	5.370	35,500
2023-06-02	9.000	9.520	9.000	9.100	5.429	15,000
2023-06-01	9.030	9.100	9.000	9.100	5.429	13,000
2023-05-31	9.150	9.410	9.010	9.100	5.429	7,000
2023-05-30	9.100	9.190	9.020	9.020	5.382	6,500
2023-05-29	9.050	9.050	9.000	9.030	5.387	6,500

← NewerPage 14 of 21 · 1,215 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.