Samba Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	9.500	10.000	9.500	9.890	9.890	4,606
2024-11-14	10.170	10.170	9.110	9.940	9.940	12,086
2024-11-13	11.690	11.690	9.760	9.850	9.850	175,964
2024-11-12	10.500	11.100	10.500	10.840	10.840	121,858
2024-11-11	11.000	11.000	10.700	10.720	10.720	18,125
2024-11-08	11.610	11.720	10.700	11.600	11.600	2,422
2024-11-07	11.850	11.850	11.020	11.500	11.500	1,914
2024-11-06	11.970	11.970	10.800	11.200	11.200	2,217
2024-11-05	11.400	11.400	11.400	11.400	11.400	3,103
2024-11-04	12.490	12.490	11.350	11.350	11.350	7,366
2024-11-01	12.290	12.290	11.160	11.800	11.800	6,817
2024-10-31	11.900	11.900	11.260	11.500	11.500	2,492
2024-10-30	11.890	11.890	11.870	11.870	11.870	922
2024-10-29	12.250	12.250	11.400	12.000	12.000	833
2024-10-28	12.000	12.000	11.940	12.000	12.000	3,973
2024-10-25	12.690	12.690	11.140	11.540	11.540	249
2024-10-24	12.000	12.000	11.500	11.540	11.540	4,164
2024-10-23	11.490	12.000	11.490	12.000	12.000	21,304
2024-10-22	11.800	11.800	10.660	11.200	11.200	3,041
2024-10-21	11.010	11.190	11.000	11.000	11.000	4,271
2024-10-18	11.750	11.750	10.360	11.000	11.000	5,800
2024-10-17	10.810	11.810	10.750	10.990	10.990	39,319
2024-10-16	11.280	11.280	11.240	11.240	11.240	13,277
2024-10-15	11.310	11.500	11.300	11.300	11.300	4,484
2024-10-14	11.900	11.900	11.900	11.900	11.900	1,330
2024-10-11	11.450	11.450	11.400	11.430	11.430	1,640
2024-10-10	12.490	12.490	11.500	12.000	12.000	638
2024-10-09	12.600	12.600	11.210	11.500	11.500	3,190
2024-10-08	11.520	11.600	11.240	11.600	11.600	2,573
2024-10-07	11.010	12.250	11.010	11.460	11.460	706
2024-10-04	11.330	12.490	11.330	11.360	11.360	612
2024-10-03	12.990	13.000	12.090	12.090	12.090	11,000
2024-10-02	11.860	13.450	11.860	13.330	13.330	111,831
2024-10-01	12.200	13.200	12.200	12.760	12.760	214,312
2024-09-30	11.510	12.010	11.500	12.000	12.000	29,906
2024-09-27	12.250	12.250	11.500	11.510	11.510	2,432
2024-09-26	9.610	11.610	9.610	11.610	11.610	76,465
2024-09-25	11.000	11.000	10.550	10.550	10.550	378
2024-09-24	11.900	11.900	10.510	10.550	10.550	2,871
2024-09-23	10.450	11.550	10.450	11.550	11.550	77,531
2024-09-20	10.320	10.500	10.320	10.500	10.500	13,661
2024-09-19	10.100	10.110	9.850	9.980	9.980	52,366
2024-09-18	10.800	10.800	9.460	10.020	10.020	52,938
2024-09-16	10.510	10.510	10.500	10.510	10.510	12,162
2024-09-13	11.000	11.630	10.420	11.000	11.000	366
2024-09-12	11.000	11.000	10.990	11.000	11.000	57,356
2024-09-11	11.970	11.970	10.680	10.680	10.680	1,413
2024-09-10	10.710	11.000	10.710	10.880	10.880	2,500
2024-09-09	11.000	11.450	10.620	11.000	11.000	4,276
2024-09-06	11.000	11.000	11.000	11.000	11.000	566
2024-09-05	11.040	11.040	11.000	11.000	11.000	2,916
2024-09-04	11.000	11.000	10.830	11.000	11.000	29,921
2024-09-03	9.700	10.150	9.700	10.000	10.000	34,020
2024-09-02	10.330	10.780	10.330	10.390	10.390	2,050
2024-08-30	11.580	11.750	10.210	10.320	10.320	13,481
2024-08-29	11.210	11.790	10.620	11.130	11.130	5,061
2024-08-27	11.740	13.200	11.710	11.800	11.800	1,731
2024-08-26	11.630	12.900	11.630	12.700	12.700	1,210
2024-08-23	13.200	13.200	11.760	12.790	12.790	2,161
2024-08-22	13.200	13.200	12.400	13.020	13.020	1,300

← NewerPage 9 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.