Soneri Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.020	9.070	9.020	9.050	4.846	212,000
2022-05-11	9.120	9.120	9.110	9.110	4.878	4,000
2022-05-10	9.110	9.150	9.110	9.120	4.883	42,500
2022-05-09	9.000	9.300	9.000	9.200	4.926	177,000
2022-05-06	9.400	9.400	9.300	9.300	4.979	2,000
2022-04-28	9.360	9.490	9.300	9.460	5.065	117,500
2022-04-27	9.550	9.550	9.400	9.400	5.033	759,500
2022-04-26	9.660	9.660	9.500	9.510	5.092	726,500
2022-04-25	9.650	9.660	9.600	9.650	5.167	32,500
2022-04-22	9.670	9.670	9.670	9.670	5.178	5,000
2022-04-21	9.550	9.850	9.550	9.750	5.220	108,500
2022-04-20	9.750	9.760	9.750	9.760	5.226	63,000
2022-04-19	9.850	9.850	9.750	9.810	5.253	123,500
2022-04-18	9.780	9.820	9.750	9.800	5.247	69,000
2022-04-15	9.710	9.800	9.710	9.790	5.242	107,000
2022-04-14	9.600	9.850	9.600	9.810	5.253	162,000
2022-04-13	9.600	9.690	9.550	9.600	5.140	238,500
2022-04-12	9.700	9.900	9.590	9.600	5.140	104,500
2022-04-11	9.600	9.640	9.350	9.590	5.135	33,500
2022-04-08	9.510	9.550	9.500	9.510	5.092	157,000
2022-04-07	9.200	9.500	9.200	9.500	5.087	25,500
2022-04-06	9.340	9.490	9.300	9.450	5.060	108,500
2022-04-05	9.300	9.300	9.300	9.300	4.979	25,000
2022-04-04	9.250	9.290	9.050	9.150	4.899	60,000
2022-04-01	9.330	9.330	9.200	9.200	4.926	4,500
2022-03-31	9.140	9.300	9.100	9.150	4.899	1,166,000
2022-03-30	9.050	9.500	9.010	9.330	4.996	76,500
2022-03-29	9.010	9.210	9.010	9.200	4.926	15,500
2022-03-28	8.850	9.450	8.800	9.370	5.017	58,500
2022-03-25	9.000	9.100	9.000	9.060	4.851	11,500
2022-03-24	8.950	8.950	8.810	8.860	4.744	8,000
2022-03-22	8.850	9.130	8.700	9.010	4.824	115,000
2022-03-21	8.900	9.210	8.800	8.900	4.765	26,000
2022-03-18	8.700	9.190	8.700	8.930	4.781	41,000
2022-03-17	9.370	9.370	9.130	9.130	4.888	9,500
2022-03-16	9.850	9.850	8.850	9.240	4.947	95,000
2022-03-15	10.680	10.680	10.510	10.600	4.872	1,879,000
2022-03-14	10.400	10.650	10.370	10.600	4.872	217,500
2022-03-11	10.300	10.650	10.290	10.330	4.748	19,000
2022-03-10	10.590	10.630	10.500	10.520	4.836	286,000
2022-03-09	10.380	10.400	10.280	10.380	4.771	41,000
2022-03-08	10.300	10.380	10.250	10.270	4.721	118,500
2022-03-07	10.600	10.600	10.220	10.300	4.735	424,000
2022-03-04	10.520	10.600	10.070	10.530	4.840	76,500
2022-03-03	10.600	10.600	10.500	10.510	4.831	200,000
2022-03-02	10.210	10.500	10.200	10.500	4.826	647,500
2022-03-01	10.390	10.490	10.200	10.480	4.817	98,500
2022-02-28	10.210	10.450	10.150	10.430	4.794	158,500
2022-02-25	10.400	10.400	10.170	10.300	4.735	308,500
2022-02-24	10.300	10.450	10.260	10.300	4.735	441,500
2022-02-23	10.400	10.500	10.300	10.410	4.785	188,500
2022-02-22	10.600	10.640	10.250	10.390	4.776	874,500
2022-02-21	10.510	10.660	10.400	10.450	4.803	220,500
2022-02-18	10.550	11.000	10.450	10.500	4.826	16,356,000
2022-02-17	10.290	10.890	10.280	10.480	4.817	2,760,500
2022-02-16	10.300	10.450	10.100	10.100	4.643	204,000
2022-02-15	10.190	10.400	10.150	10.370	4.767	147,500
2022-02-14	10.200	10.250	10.050	10.050	4.620	10,000
2022-02-11	10.190	10.190	10.000	10.010	4.601	6,500
2022-02-10	10.230	10.230	10.000	10.040	4.615	449,500

← NewerPage 19 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.