Soneri Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	20.890	20.890	20.150	20.520	20.520	231,026
2026-04-21	20.950	21.390	20.660	20.700	20.700	442,066
2026-04-20	20.950	21.650	20.110	20.620	20.620	2,301,497
2026-04-17	20.500	21.480	20.010	21.100	21.100	3,611,162
2026-04-16	20.490	20.680	19.970	20.140	20.140	1,584,379
2026-04-15	19.750	20.850	19.700	20.080	20.080	3,472,313
2026-04-14	19.450	19.690	19.120	19.400	19.400	262,447
2026-04-13	19.100	19.480	18.600	19.010	19.010	724,183
2026-04-10	19.710	20.200	19.010	19.980	19.980	1,788,997
2026-04-09	20.000	20.000	19.020	19.710	19.710	751,635
2026-04-08	19.440	19.890	18.510	19.890	19.890	1,751,652
2026-04-07	18.250	18.450	18.000	18.080	18.080	724,560
2026-04-06	18.030	18.650	17.990	18.370	18.370	581,832
2026-04-03	18.200	18.450	17.950	18.300	18.300	482,202
2026-04-02	18.500	18.500	17.930	18.220	18.220	238,649
2026-04-01	18.200	18.900	18.110	18.610	18.610	755,447
2026-03-31	18.000	18.300	17.200	18.040	18.040	499,021
2026-03-30	19.250	19.250	17.800	18.000	18.000	2,849,336
2026-03-27	19.500	19.500	18.950	19.250	19.250	506,716
2026-03-26	19.800	19.850	18.920	19.050	19.050	215,243
2026-03-25	19.990	19.990	19.330	19.730	19.730	232,070
2026-03-24	19.900	19.900	19.260	19.380	19.380	213,990
2026-03-19	19.000	20.990	18.510	19.470	19.470	503,022
2026-03-18	18.970	19.440	18.770	19.080	19.080	675,498
2026-03-17	19.150	19.170	18.500	18.770	18.770	64,228
2026-03-16	19.400	19.400	18.500	18.820	18.820	235,207
2026-03-13	19.490	19.490	18.850	19.010	19.010	505,298
2026-03-12	19.000	19.950	18.750	19.370	19.370	387,007
2026-03-11	18.970	19.640	18.620	18.980	18.980	1,838,170
2026-03-10	18.250	19.310	17.800	18.970	18.970	1,284,277
2026-03-09	18.750	19.200	17.120	17.550	17.550	1,744,371
2026-03-06	19.690	19.770	18.130	18.910	18.910	1,094,693
2026-03-05	19.750	20.050	19.100	19.520	19.520	1,395,281
2026-03-04	20.000	20.000	18.100	19.560	19.560	1,180,806
2026-03-03	20.100	21.100	20.100	20.800	19.300	1,753,496
2026-03-02	20.500	21.950	19.930	20.490	19.012	2,215,053
2026-02-27	22.400	22.550	21.900	22.140	20.543	1,689,666
2026-02-26	22.350	22.500	21.500	22.350	20.738	539,558
2026-02-25	22.500	23.000	21.520	21.660	20.098	838,168
2026-02-24	22.400	22.740	21.500	22.350	20.738	1,309,338
2026-02-23	23.000	23.250	21.500	22.400	20.785	1,148,390
2026-02-20	23.280	23.340	22.700	22.980	21.323	1,681,019
2026-02-19	23.730	23.740	23.000	23.140	21.471	604,474
2026-02-18	23.450	23.790	23.270	23.730	22.019	784,484
2026-02-17	23.470	23.790	22.950	23.210	21.536	1,827,591
2026-02-16	23.500	23.700	22.800	23.030	21.369	2,305,017
2026-02-13	23.400	23.600	23.000	23.330	21.648	232,896
2026-02-12	23.410	23.800	23.030	23.280	21.601	581,145
2026-02-11	23.900	23.950	23.250	23.370	21.685	906,817
2026-02-10	23.950	24.120	23.500	23.720	22.009	550,493
2026-02-09	24.200	24.240	23.050	23.680	21.972	596,548
2026-02-06	24.070	24.250	23.650	23.970	22.241	686,440
2026-02-04	24.000	24.610	23.900	24.070	22.334	1,099,246
2026-02-03	23.500	23.990	23.100	23.920	22.195	955,082
2026-02-02	24.000	24.000	22.330	23.380	21.694	1,285,385
2026-01-30	24.290	24.490	23.010	23.380	21.694	2,955,612
2026-01-29	26.700	26.700	24.000	24.290	22.538	4,340,273
2026-01-28	27.250	27.250	26.360	26.550	24.635	1,234,047
2026-01-27	27.200	27.400	26.880	27.070	25.118	880,195
2026-01-26	27.000	27.310	26.880	26.980	25.034	402,472

← NewerPage 3 of 21 · 1,217 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.