Soneri Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	9.520	9.700	9.520	9.640	5.162	4,000
2022-08-18	9.440	10.000	9.440	9.800	5.247	1,091,500
2022-08-17	9.450	9.570	9.300	9.300	4.979	1,833,500
2022-08-16	9.500	9.500	9.300	9.500	5.087	4,009,500
2022-08-15	9.160	9.500	9.160	9.400	5.033	4,069,000
2022-08-12	9.100	9.160	9.100	9.160	4.905	5,500
2022-08-05	9.300	9.300	9.250	9.300	4.979	92,000
2022-08-04	9.300	9.300	9.200	9.200	4.926	62,000
2022-08-03	8.500	9.300	8.500	9.210	4.931	107,000
2022-08-02	9.100	9.100	9.100	9.100	4.872	35,000
2022-07-29	9.200	9.300	9.000	9.260	4.958	127,500
2022-07-28	9.100	9.440	9.000	9.100	4.872	106,500
2022-07-27	9.000	9.010	9.000	9.000	4.819	22,500
2022-07-26	9.000	9.050	9.000	9.050	4.846	64,500
2022-07-25	9.050	9.100	9.050	9.100	4.872	100,000
2022-07-22	9.000	9.350	9.000	9.350	5.006	205,000
2022-07-21	9.020	9.020	9.000	9.010	4.824	12,000
2022-07-20	9.000	9.090	9.000	9.090	4.867	7,500
2022-07-19	9.020	9.020	9.000	9.000	4.819	20,000
2022-07-18	9.110	9.150	9.000	9.050	4.846	138,000
2022-07-15	9.150	9.230	9.100	9.230	4.942	201,000
2022-07-13	9.240	9.240	9.000	9.040	4.840	53,500
2022-07-07	9.220	9.220	9.220	9.220	4.937	500
2022-07-06	9.200	9.240	9.000	9.000	4.819	29,500
2022-07-05	9.070	9.240	9.000	9.240	4.947	11,500
2022-06-30	9.050	9.800	9.010	9.450	5.060	948,500
2022-06-29	9.900	9.900	9.200	9.220	4.937	102,000
2022-06-28	9.050	9.250	9.000	9.070	4.856	174,000
2022-06-27	9.150	9.300	9.150	9.280	4.969	150,000
2022-06-24	9.010	9.200	9.010	9.080	4.862	6,000
2022-06-23	9.250	9.250	9.250	9.250	4.953	150,500
2022-06-22	9.110	9.250	9.110	9.250	4.953	151,500
2022-06-21	9.200	9.250	9.200	9.250	4.953	28,500
2022-06-20	9.250	9.250	9.250	9.250	4.953	100,000
2022-06-17	9.250	9.250	9.250	9.250	4.953	301,000
2022-06-16	9.250	9.250	9.250	9.250	4.953	100,000
2022-06-15	9.200	9.300	9.200	9.240	4.947	103,500
2022-06-14	9.300	9.300	9.200	9.200	4.926	100,000
2022-06-13	9.300	9.300	9.150	9.150	4.899	201,500
2022-06-10	9.300	9.350	9.250	9.300	4.979	234,500
2022-06-09	9.350	9.350	9.350	9.350	5.006	301,500
2022-06-08	9.900	9.900	9.350	9.400	5.033	103,000
2022-06-07	9.400	9.400	9.350	9.400	5.033	26,000
2022-06-06	9.450	9.450	9.120	9.350	5.006	113,500
2022-06-03	9.390	9.400	9.200	9.250	4.953	312,000
2022-06-02	9.400	9.580	9.400	9.400	5.033	131,500
2022-06-01	9.400	9.500	9.300	9.500	5.087	8,000
2022-05-31	9.250	9.300	9.100	9.250	4.953	51,000
2022-05-30	9.480	9.500	9.350	9.500	5.087	79,500
2022-05-27	9.480	9.500	9.400	9.500	5.087	487,500
2022-05-26	9.490	9.490	9.400	9.480	5.076	107,000
2022-05-25	9.300	9.300	9.250	9.300	4.979	118,500
2022-05-24	9.500	9.500	9.500	9.500	5.087	500
2022-05-23	9.200	9.500	9.200	9.480	5.076	62,000
2022-05-20	9.460	9.500	9.400	9.400	5.033	197,000
2022-05-19	9.250	9.400	9.250	9.400	5.033	7,000
2022-05-18	9.200	9.200	9.000	9.200	4.926	79,500
2022-05-17	9.220	9.250	9.000	9.000	4.819	36,500
2022-05-16	9.000	9.340	8.990	8.990	4.814	38,500
2022-05-13	9.450	9.450	9.300	9.300	4.979	12,000

← NewerPage 18 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.