Samba Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	15.300	16.470	15.100	16.010	16.010	18,512,128
2026-07-28	13.800	14.970	13.300	14.970	14.970	12,713,578
2026-07-27	13.380	13.950	12.800	13.610	13.610	4,624,280
2026-07-24	13.630	13.630	12.750	13.190	13.190	641,677
2026-07-23	13.600	13.990	13.300	13.380	13.380	1,229,131
2026-07-22	13.350	13.800	13.230	13.590	13.590	2,534,246
2026-07-21	13.500	13.800	13.240	13.360	13.360	442,747
2026-07-20	13.100	13.370	13.020	13.220	13.220	302,836
2026-07-17	13.930	13.930	13.250	13.400	13.400	564,692
2026-07-16	14.250	14.440	13.790	13.870	13.870	2,282,336
2026-07-15	13.050	14.200	13.050	13.910	13.910	8,224,203
2026-07-14	13.000	13.370	12.570	13.070	13.070	4,760,068
2026-07-13	14.100	14.490	13.400	13.500	13.500	9,888,767
2026-07-10	14.300	15.030	14.060	14.780	14.780	17,365,127
2026-07-09	12.560	13.660	12.200	13.660	13.660	9,060,361
2026-07-08	12.990	13.500	11.800	12.420	12.420	17,221,304
2026-07-07	11.790	12.640	11.560	12.640	12.640	11,696,057
2026-07-06	10.560	11.620	10.560	11.490	11.490	7,338,574
2026-07-03	10.680	11.130	10.500	10.560	10.560	5,851,289
2026-07-02	9.990	10.700	9.850	10.430	10.430	2,863,242
2026-07-01	9.650	10.030	9.560	9.990	9.990	956,977
2026-06-30	9.790	9.790	9.600	9.630	9.630	226,397
2026-06-29	9.890	10.200	9.610	9.780	9.780	2,389,069
2026-06-24	9.800	9.970	9.050	9.770	9.770	7,103,854
2026-06-23	9.850	9.850	9.410	9.580	9.580	2,034,802
2026-06-22	9.890	9.930	9.740	9.750	9.750	824,933
2026-06-19	9.750	9.830	9.410	9.790	9.790	516,358
2026-06-18	9.780	9.780	9.670	9.750	9.750	560,635
2026-06-17	9.700	9.720	9.560	9.600	9.600	373,956
2026-06-16	9.740	9.780	9.650	9.660	9.660	366,341
2026-06-15	9.870	9.870	9.520	9.640	9.640	640,943
2026-06-12	9.820	9.840	9.620	9.660	9.660	334,189
2026-06-11	9.600	9.800	9.550	9.640	9.640	220,995
2026-06-10	9.800	9.900	9.640	9.690	9.690	1,088,283
2026-06-09	9.930	9.950	9.470	9.630	9.630	3,813,467
2026-06-08	9.510	9.980	9.510	9.930	9.930	129,018
2026-06-05	9.900	10.110	9.800	9.920	9.920	367,950
2026-06-04	9.830	10.000	9.700	9.810	9.810	198,635
2026-06-03	9.740	9.970	9.680	9.720	9.720	486,307
2026-06-02	9.990	9.990	9.660	9.800	9.800	147,943
2026-06-01	9.850	9.940	9.650	9.800	9.800	278,515
2026-05-29	9.950	10.180	9.630	9.790	9.790	253,411
2026-05-25	9.750	10.090	9.700	9.950	9.950	123,328
2026-05-22	9.900	10.000	9.610	9.730	9.730	200,654
2026-05-21	10.340	10.340	9.620	9.840	9.840	838,105
2026-05-20	10.130	10.420	9.910	10.060	10.060	779,768
2026-05-19	9.950	10.140	9.650	10.000	10.000	284,539
2026-05-18	10.250	10.250	9.510	9.570	9.570	379,272
2026-05-15	10.380	10.400	9.910	10.320	10.320	90,354
2026-05-14	10.070	10.340	9.930	10.200	10.200	82,159
2026-05-13	10.440	10.440	9.910	10.030	10.030	142,942
2026-05-12	10.330	10.780	10.250	10.270	10.270	1,310,541
2026-05-11	10.450	10.800	10.200	10.430	10.430	1,541,862
2026-05-08	10.240	10.600	9.710	10.250	10.250	1,441,932
2026-05-07	9.950	10.370	9.760	10.130	10.130	826,474
2026-05-06	9.590	9.980	9.530	9.850	9.850	776,810
2026-05-05	9.600	9.900	9.360	9.490	9.490	22,574
2026-05-04	9.680	9.880	9.360	9.530	9.530	169,476
2026-04-30	9.610	9.890	9.250	9.680	9.680	156,330
2026-04-29	9.900	10.000	9.520	9.590	9.590	266,048

← NewerPage 2 of 17 · 1,013 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-02-18	0.6000 PKR
2021-03-18	0.7500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.