The Searle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	97.400	99.000	97.400	97.600	97.600	6,046,223
2025-08-08	97.450	99.350	96.250	97.170	97.170	5,838,285
2025-08-07	96.300	98.350	95.700	97.040	97.040	3,880,294
2025-08-06	97.400	97.800	96.040	96.390	96.390	1,826,044
2025-08-05	96.490	98.740	96.000	96.940	96.940	4,887,051
2025-08-04	95.890	97.600	95.200	96.090	96.090	3,412,208
2025-08-01	95.010	95.940	94.500	95.000	95.000	1,610,625
2025-07-31	96.010	96.480	94.580	94.750	94.750	1,498,430
2025-07-30	95.000	96.800	94.500	95.510	95.510	4,120,229
2025-07-29	98.500	99.750	95.000	95.450	95.450	9,779,995
2025-07-28	94.680	98.160	94.500	97.510	97.510	12,100,075
2025-07-25	93.000	94.800	92.690	93.600	93.600	4,071,562
2025-07-24	94.750	95.000	92.600	92.940	92.940	4,090,406
2025-07-23	95.850	96.370	94.400	94.640	94.640	2,182,714
2025-07-22	94.500	96.700	94.500	95.090	95.090	2,646,928
2025-07-21	94.490	95.680	93.550	94.540	94.540	2,085,399
2025-07-18	97.500	97.980	93.900	94.270	94.270	2,964,934
2025-07-17	96.700	98.790	96.500	97.250	97.250	4,428,643
2025-07-16	96.500	97.300	95.000	96.050	96.050	6,299,664
2025-07-15	104.10	104.38	96.500	97.270	97.270	10,001,167
2025-07-14	104.51	105.51	103.60	103.87	103.87	4,943,194
2025-07-11	102.51	105.20	102.51	103.72	103.72	8,078,170
2025-07-10	103.19	104.89	101.90	102.34	102.34	3,062,792
2025-07-09	106.00	106.00	102.70	103.38	103.38	4,562,525
2025-07-08	107.48	107.95	104.10	105.28	105.28	11,522,038
2025-07-07	102.76	107.40	101.50	105.99	105.99	19,056,982
2025-07-04	102.83	103.50	98.500	100.96	100.96	8,537,550
2025-07-03	101.00	103.70	99.510	100.78	100.78	23,301,725
2025-07-02	90.100	98.010	89.650	98.010	98.010	22,770,255
2025-07-01	87.700	89.510	87.700	89.100	89.100	2,782,849
2025-06-30	87.000	88.780	86.510	87.700	87.700	1,907,114
2025-06-27	86.700	88.250	86.700	86.990	86.990	1,400,687
2025-06-26	90.000	90.000	86.120	86.890	86.890	2,764,270
2025-06-25	86.490	88.900	85.560	88.260	88.260	3,008,248
2025-06-24	83.870	85.720	82.000	85.720	85.720	3,708,740
2025-06-23	82.000	83.000	77.000	77.930	77.930	2,539,892
2025-06-20	85.000	85.400	83.520	84.580	84.580	1,017,210
2025-06-19	86.010	87.990	83.500	84.330	84.330	1,205,230
2025-06-18	89.000	89.100	85.900	86.260	86.260	1,514,759
2025-06-17	90.190	90.750	88.980	89.130	89.130	1,595,554
2025-06-16	90.000	91.450	89.500	89.880	89.880	1,827,516
2025-06-13	89.010	91.800	89.010	89.830	89.830	3,510,437
2025-06-12	93.990	95.900	92.500	92.890	92.890	7,895,755
2025-06-11	93.500	94.930	92.560	93.880	93.880	9,399,198
2025-06-10	91.100	92.500	90.550	91.160	91.160	5,434,665
2025-06-05	90.550	93.600	89.900	90.470	90.470	9,270,302
2025-06-04	90.000	90.600	89.600	89.900	89.900	2,652,712
2025-06-03	89.990	90.750	89.060	89.890	89.890	1,738,647
2025-06-02	89.210	91.250	89.210	89.390	89.390	4,076,662
2025-05-30	89.900	91.220	88.500	89.010	89.010	3,880,760
2025-05-29	89.410	91.100	87.950	89.030	89.030	5,041,699
2025-05-27	86.190	91.900	85.810	88.720	88.720	17,788,591
2025-05-26	85.500	87.490	85.480	85.800	85.800	2,379,172
2025-05-23	86.450	86.850	85.020	85.280	85.280	1,419,205
2025-05-22	86.000	88.250	85.150	85.830	85.830	4,582,130
2025-05-21	85.500	87.250	84.990	85.820	85.820	2,551,862
2025-05-20	86.800	87.000	84.500	84.890	84.890	1,433,451
2025-05-19	86.930	88.200	85.700	86.470	86.470	2,488,401
2025-05-16	84.750	89.950	84.600	86.360	86.360	8,811,805
2025-05-15	84.940	85.190	83.400	84.130	84.130	2,469,062

← NewerPage 6 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	1.0000 PKR
2021-10-29	2.4956 PKR
2021-10-20	3.7375 PKR
2020-10-20	2.3187 PKR
2019-10-17	2.3187 PKR

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