Soneri Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	9.050	9.050	9.000	9.030	5.387	6,500
2023-05-26	8.970	9.180	8.970	9.000	5.370	10,500
2023-05-25	9.260	9.260	9.000	9.000	5.370	84,000
2023-05-24	9.490	9.500	9.230	9.400	5.608	7,500
2023-05-23	9.270	9.270	9.250	9.250	5.519	35,500
2023-05-22	9.250	9.570	9.110	9.430	5.626	28,000
2023-05-19	9.320	9.330	9.310	9.320	5.561	5,000
2023-05-18	9.330	9.740	9.320	9.600	5.728	27,500
2023-05-17	9.310	9.310	9.300	9.300	5.549	44,500
2023-05-16	9.850	9.850	9.400	9.400	5.608	67,500
2023-05-15	9.500	9.900	9.500	9.720	5.799	20,500
2023-05-12	9.500	9.500	9.500	9.500	5.668	10,500
2023-05-11	9.240	10.300	9.240	9.730	5.805	90,000
2023-05-10	9.230	9.300	9.230	9.300	5.549	4,500
2023-05-09	9.600	9.600	9.230	9.230	5.507	15,500
2023-05-08	9.500	9.500	9.500	9.500	5.668	39,500
2023-05-05	9.600	9.610	9.480	9.540	5.692	93,000
2023-05-04	9.650	9.650	9.500	9.530	5.686	9,000
2023-05-03	9.930	9.930	9.600	9.620	5.739	26,000
2023-05-02	9.100	9.980	9.100	9.960	5.942	26,000
2023-04-28	9.510	9.950	9.510	9.880	5.895	12,000
2023-04-27	9.500	9.900	9.500	9.740	5.811	51,500
2023-04-26	9.420	9.500	9.420	9.500	5.668	5,500
2023-04-20	9.410	9.980	9.400	9.870	5.889	57,500
2023-04-19	9.300	10.380	9.300	10.040	5.990	37,500
2023-04-18	9.300	9.990	9.300	9.630	5.745	16,000
2023-04-17	9.600	9.600	9.200	9.200	5.489	18,000
2023-04-13	9.520	9.520	9.520	9.520	5.680	22,500
2023-04-12	9.230	10.000	9.230	9.640	5.751	37,000
2023-04-11	8.830	9.250	8.830	9.230	5.507	32,000
2023-04-10	9.030	9.250	9.000	9.250	5.519	44,500
2023-04-06	9.200	9.430	9.200	9.200	5.489	12,500
2023-04-05	9.300	9.300	9.150	9.150	5.459	17,500
2023-04-04	9.320	9.770	9.220	9.400	5.608	89,000
2023-04-03	9.190	10.000	9.000	9.820	5.859	157,000
2023-03-31	9.280	9.280	9.000	9.000	5.370	5,500
2023-03-30	8.520	8.520	8.520	8.520	5.083	500
2023-03-29	8.990	9.190	8.990	9.000	5.370	724,500
2023-03-28	8.950	9.000	8.850	9.000	5.370	145,500
2023-03-24	9.050	9.300	9.050	9.210	5.495	50,000
2023-03-22	8.700	9.050	8.700	9.040	5.393	117,500
2023-03-21	8.660	9.000	8.660	9.000	5.370	14,500
2023-03-20	9.000	9.150	8.990	9.100	5.429	335,500
2023-03-17	8.500	8.900	8.400	8.750	5.220	520,500
2023-03-16	9.750	9.750	9.600	9.750	5.220	238,500
2023-03-15	9.900	9.900	9.870	9.870	5.285	3,500
2023-03-14	9.690	10.000	9.400	9.890	5.295	3,268,000
2023-03-13	9.380	9.600	9.200	9.590	5.135	51,500
2023-03-10	9.000	9.400	9.000	9.310	4.985	150,500
2023-03-09	9.100	9.120	9.000	9.070	4.856	27,000
2023-03-08	9.030	9.100	9.030	9.090	4.867	2,000
2023-03-07	8.990	9.100	8.990	9.100	4.872	13,000
2023-03-06	9.000	9.000	8.950	9.000	4.819	11,500
2023-03-03	8.960	9.000	8.910	9.000	4.819	514,000
2023-03-02	9.000	9.000	8.950	9.000	4.819	185,000
2023-03-01	8.990	9.000	8.990	9.000	4.819	219,500
2023-02-28	8.590	9.000	8.590	8.990	4.814	207,500
2023-02-27	8.940	9.030	8.900	9.000	4.819	103,500
2023-02-24	8.380	9.100	8.380	9.090	4.867	246,000
2023-02-23	8.820	9.000	8.140	8.750	4.685	86,000

← NewerPage 15 of 21 · 1,220 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.