Soneri Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	24.480	25.850	24.350	25.000	23.197	10,512,350
2025-08-06	23.800	24.530	23.800	24.150	22.408	2,718,534
2025-08-05	23.860	23.900	23.600	23.630	21.926	301,439
2025-08-04	23.550	24.170	23.520	23.700	21.991	735,204
2025-08-01	23.820	24.240	23.280	23.950	22.223	260,561
2025-07-31	24.490	24.500	24.000	24.070	22.334	786,058
2025-07-30	23.500	24.300	23.500	24.160	22.418	807,403
2025-07-29	24.100	24.650	23.750	23.820	22.102	1,624,980
2025-07-28	24.900	25.000	24.040	24.090	22.353	717,921
2025-07-25	24.990	25.400	24.400	24.900	23.104	2,606,073
2025-07-24	24.550	25.980	24.500	24.790	23.002	9,585,918
2025-07-23	22.090	24.080	22.090	24.080	22.344	13,101,690
2025-07-22	22.390	22.390	21.750	21.890	20.311	1,039,183
2025-07-21	21.930	22.600	21.900	22.100	20.506	1,920,350
2025-07-18	22.500	22.550	21.800	21.930	20.349	2,086,144
2025-07-17	22.630	22.960	22.400	22.510	20.887	1,404,534
2025-07-16	22.750	23.300	22.500	22.620	20.989	3,565,197
2025-07-15	22.260	23.800	22.260	22.560	20.933	9,864,156
2025-07-14	22.050	22.980	22.050	22.590	20.961	2,550,207
2025-07-11	22.080	22.690	22.000	22.050	20.460	1,765,279
2025-07-10	22.210	22.600	21.850	22.410	20.794	2,376,162
2025-07-09	22.550	23.200	22.100	22.200	20.599	4,421,008
2025-07-08	22.000	22.780	21.700	22.410	20.794	5,339,815
2025-07-07	22.200	23.400	22.000	22.070	20.478	6,943,984
2025-07-04	21.650	23.100	21.250	22.000	20.414	5,801,733
2025-07-03	21.060	22.070	21.000	21.650	20.089	14,643,850
2025-07-02	18.300	20.060	18.300	20.060	18.613	7,559,977
2025-07-01	17.810	18.270	17.450	18.240	16.925	3,956,030
2025-06-30	17.010	17.840	17.010	17.680	16.405	1,489,443
2025-06-27	17.210	17.450	17.100	17.200	15.960	1,047,816
2025-06-26	17.570	17.570	17.150	17.200	15.960	281,857
2025-06-25	17.200	17.690	17.040	17.400	16.145	1,075,722
2025-06-24	17.200	17.350	17.030	17.200	15.960	305,291
2025-06-23	16.400	17.250	16.400	16.820	15.607	189,418
2025-06-20	17.290	17.400	16.960	17.000	15.774	328,712
2025-06-19	17.250	17.400	16.800	17.010	15.783	1,198,956
2025-06-18	17.370	17.420	17.100	17.230	15.988	246,838
2025-06-17	17.390	17.500	17.200	17.390	16.136	190,603
2025-06-16	17.380	17.380	17.150	17.300	16.052	175,507
2025-06-13	17.210	17.500	17.000	17.120	15.885	1,455,244
2025-06-12	17.640	17.990	17.300	17.370	16.117	836,299
2025-06-11	18.000	18.400	17.500	17.640	16.368	890,247
2025-06-10	17.800	18.600	17.200	17.690	16.414	2,208,616
2025-06-05	17.110	18.010	17.110	17.450	16.192	2,243,434
2025-06-04	16.420	17.250	16.400	17.080	15.848	3,344,224
2025-06-03	16.480	16.480	16.220	16.420	15.236	250,237
2025-06-02	16.250	16.470	16.210	16.300	15.125	84,971
2025-05-30	16.340	16.450	16.110	16.250	15.078	919,405
2025-05-29	16.160	16.500	16.100	16.240	15.069	227,394
2025-05-27	16.440	16.440	16.170	16.290	15.115	61,598
2025-05-26	16.470	16.480	16.100	16.300	15.125	710,482
2025-05-23	16.050	16.480	16.000	16.050	14.893	795,708
2025-05-22	16.110	16.500	16.110	16.290	15.115	154,098
2025-05-21	16.200	16.400	16.150	16.230	15.060	74,026
2025-05-20	16.250	16.380	16.100	16.300	15.125	73,260
2025-05-19	16.440	16.470	16.220	16.250	15.078	178,718
2025-05-16	16.250	16.510	16.200	16.300	15.125	360,227
2025-05-15	16.000	16.410	16.000	16.230	15.060	1,350,780
2025-05-14	15.900	16.270	15.900	16.200	15.032	518,419
2025-05-13	15.600	16.140	15.300	15.910	14.763	1,434,175

← NewerPage 6 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.