Samba Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	14.500	14.500	13.700	14.050	14.050	2,225,551
2026-01-28	14.600	14.600	14.160	14.490	14.490	943,502
2026-01-27	15.190	15.190	14.340	14.400	14.400	472,025
2026-01-26	15.010	15.010	14.400	14.580	14.580	194,215
2026-01-23	15.200	15.400	14.010	14.960	14.960	467,854
2026-01-22	15.100	15.600	15.000	15.130	15.130	429,247
2026-01-21	15.390	15.600	15.010	15.100	15.100	536,595
2026-01-20	14.450	15.520	14.400	15.200	15.200	5,022,143
2026-01-19	14.300	14.480	14.130	14.400	14.400	507,160
2026-01-16	14.000	14.470	13.990	14.160	14.160	835,366
2026-01-15	14.300	14.950	13.850	13.990	13.990	662,826
2026-01-14	15.290	15.290	14.000	14.040	14.040	884,591
2026-01-13	15.450	16.000	14.750	15.000	15.000	3,861,238
2026-01-12	15.800	15.900	15.310	15.490	15.490	775,257
2026-01-09	15.950	16.050	15.700	15.770	15.770	945,823
2026-01-08	15.790	16.000	15.780	15.870	15.870	425,398
2026-01-07	16.000	16.040	15.830	15.960	15.960	1,215,575
2026-01-06	16.200	16.300	15.580	15.870	15.870	1,837,084
2026-01-05	15.250	16.620	15.240	16.090	16.090	8,419,037
2026-01-02	15.240	15.300	14.710	15.110	15.110	772,678
2026-01-01	14.350	15.290	14.010	15.180	15.180	1,336,650
2025-12-31	14.190	14.500	14.100	14.240	14.240	313,461
2025-12-30	14.260	14.690	14.000	14.190	14.190	984,555
2025-12-29	14.950	14.970	14.200	14.260	14.260	810,347
2025-12-26	14.600	15.200	14.500	14.900	14.900	543,288
2025-12-24	14.980	15.250	14.310	14.640	14.640	1,115,303
2025-12-23	15.500	15.550	14.900	15.020	15.020	697,425
2025-12-22	15.590	16.450	14.750	15.270	15.270	3,330,710
2025-12-19	15.230	16.780	15.000	15.280	15.280	13,722,420
2025-12-18	14.990	15.250	14.600	15.250	15.250	13,836,706
2025-12-17	12.430	13.860	12.400	13.860	13.860	20,076,059
2025-12-16	12.900	13.000	12.500	12.600	12.600	971,762
2025-12-15	13.200	13.200	12.850	12.930	12.930	834,110
2025-12-12	13.590	13.700	13.000	13.180	13.180	787,181
2025-12-11	14.140	14.140	12.900	13.280	13.280	5,177,013
2025-12-10	14.640	14.950	13.000	13.780	13.780	3,306,112
2025-12-09	14.890	15.260	13.990	14.340	14.340	7,287,069
2025-12-08	13.870	13.870	13.030	13.870	13.870	8,920,186
2025-12-05	12.610	12.610	12.610	12.610	12.610	654,186
2025-12-04	11.800	11.800	11.360	11.460	11.460	42,782
2025-12-03	11.520	11.800	11.210	11.410	11.410	24,052
2025-12-02	11.690	11.850	11.400	11.510	11.510	105,001
2025-12-01	11.500	11.650	11.250	11.620	11.620	60,024
2025-11-28	11.960	11.960	11.110	11.500	11.500	42,145
2025-11-27	11.220	11.450	11.200	11.450	11.450	86,351
2025-11-26	11.500	11.500	10.970	11.180	11.180	32,158
2025-11-25	11.750	11.750	11.150	11.210	11.210	78,635
2025-11-24	11.510	11.770	11.510	11.640	11.640	38,046
2025-11-21	12.000	12.000	11.350	11.630	11.630	37,064
2025-11-20	11.720	11.820	11.020	11.710	11.710	302,065
2025-11-19	11.670	11.980	11.670	11.720	11.720	324,033
2025-11-18	11.900	12.190	11.800	12.000	12.000	134,962
2025-11-17	11.710	11.980	11.710	11.900	11.900	273,094
2025-11-14	12.190	12.190	11.200	11.690	11.690	69,043
2025-11-13	11.770	12.390	11.510	11.650	11.650	333,036
2025-11-12	12.000	12.000	11.750	11.770	11.770	25,914
2025-11-11	12.240	12.240	11.750	11.810	11.810	386,724
2025-11-10	12.050	12.270	11.610	12.020	12.020	319,101
2025-11-07	12.240	12.480	11.290	12.000	12.000	191,739
2025-11-06	12.300	12.300	11.830	11.960	11.960	500,655

← NewerPage 4 of 17 · 1,007 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.