Samba Bank Limited (PSX:SBL)
Pakistan · Delayed Price · Currency is PKR 11.26
-0.44 (-3.76%)
At close: Oct 1, 2025
Samba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.58 | 12.70 | 11.56 | 11.70 | 11.70 | -5.42% | 4,577,507 |
| Sep 29, 2025 | 12.70 | 12.78 | 11.85 | 12.37 | 12.37 | 6.45% | 18,420,030 |
| Sep 26, 2025 | 10.85 | 11.62 | 10.50 | 11.62 | 11.62 | 10.04% | 10,650,090 |
| Sep 25, 2025 | 11.25 | 11.99 | 10.45 | 10.56 | 10.56 | -4.09% | 1,854,391 |
| Sep 24, 2025 | 10.00 | 11.06 | 9.85 | 11.01 | 11.01 | 9.55% | 3,580,734 |
| Sep 23, 2025 | 10.10 | 10.39 | 9.90 | 10.05 | 10.05 | 1.21% | 144,667 |
| Sep 22, 2025 | 9.93 | 10.00 | 9.81 | 9.93 | 9.93 | 1.22% | 80,236 |
| Sep 19, 2025 | 9.86 | 10.10 | 9.81 | 9.81 | 9.81 | -1.80% | 195,933 |
| Sep 18, 2025 | 9.50 | 10.19 | 9.30 | 9.99 | 9.99 | 5.94% | 302,164 |
| Sep 17, 2025 | 9.77 | 9.77 | 9.32 | 9.43 | 9.43 | 1.07% | 35,717 |
| Sep 16, 2025 | 9.40 | 9.40 | 9.32 | 9.33 | 9.33 | -1.27% | 9,665 |
| Sep 15, 2025 | 9.50 | 9.69 | 9.40 | 9.45 | 9.45 | - | 11,434 |
| Sep 12, 2025 | 9.85 | 9.85 | 9.43 | 9.45 | 9.45 | 0.64% | 2,673 |
| Sep 11, 2025 | 9.50 | 9.77 | 9.35 | 9.39 | 9.39 | -2.69% | 37,257 |
| Sep 10, 2025 | 9.38 | 9.79 | 9.31 | 9.65 | 9.65 | 4.44% | 188,980 |
| Sep 9, 2025 | 9.28 | 9.28 | 9.20 | 9.24 | 9.24 | -1.07% | 2,436 |
| Sep 8, 2025 | 9.38 | 9.38 | 9.14 | 9.34 | 9.34 | 1.41% | 4,881 |
| Sep 5, 2025 | 9.38 | 9.38 | 9.07 | 9.21 | 9.21 | -1.29% | 26,088 |
| Sep 4, 2025 | 9.30 | 9.34 | 9.26 | 9.33 | 9.33 | 1.86% | 5,368 |
| Sep 3, 2025 | 9.12 | 9.38 | 9.12 | 9.16 | 9.16 | -2.24% | 26,267 |
| Sep 2, 2025 | 9.12 | 9.38 | 9.06 | 9.37 | 9.37 | 2.74% | 2,527 |
| Sep 1, 2025 | 9.19 | 9.20 | 9.00 | 9.12 | 9.12 | 1.22% | 12,659 |
| Aug 29, 2025 | 9.10 | 9.20 | 8.91 | 9.01 | 9.01 | -0.99% | 7,741 |
| Aug 28, 2025 | 9.02 | 9.10 | 8.95 | 9.10 | 9.10 | -4.21% | 220,033 |
| Aug 27, 2025 | 9.79 | 9.79 | 9.15 | 9.50 | 9.50 | 1.50% | 19,936 |
| Aug 26, 2025 | 9.06 | 9.60 | 9.06 | 9.36 | 9.36 | -2.50% | 23,542 |
| Aug 25, 2025 | 9.97 | 9.97 | 9.42 | 9.60 | 9.60 | - | 3,134 |
| Aug 22, 2025 | 9.51 | 9.98 | 9.44 | 9.60 | 9.60 | 0.84% | 99,386 |
| Aug 21, 2025 | 9.99 | 9.99 | 9.52 | 9.52 | 9.52 | -5.18% | 41,894 |
| Aug 20, 2025 | 9.79 | 10.60 | 9.36 | 10.04 | 10.04 | 4.58% | 631,011 |
| Aug 19, 2025 | 9.69 | 9.69 | 9.60 | 9.60 | 9.60 | -0.52% | 1,826 |
| Aug 18, 2025 | 9.69 | 9.69 | 9.00 | 9.65 | 9.65 | 4.10% | 20,839 |
| Aug 15, 2025 | 9.69 | 9.69 | 9.12 | 9.27 | 9.27 | -1.07% | 3,715 |
| Aug 13, 2025 | 9.11 | 9.68 | 9.11 | 9.37 | 9.37 | -1.99% | 14,466 |
| Aug 12, 2025 | 9.70 | 9.72 | 9.11 | 9.56 | 9.56 | 1.70% | 8,301 |
| Aug 11, 2025 | 9.05 | 9.80 | 8.50 | 9.40 | 9.40 | - | 52,744 |
| Aug 8, 2025 | 9.40 | 9.60 | 9.01 | 9.40 | 9.40 | - | 800 |
| Aug 7, 2025 | 9.17 | 9.40 | 9.17 | 9.40 | 9.40 | 0.32% | 1,584 |
| Aug 6, 2025 | 9.40 | 9.65 | 9.12 | 9.37 | 9.37 | -0.32% | 12,703 |
| Aug 5, 2025 | 9.99 | 9.99 | 8.52 | 9.40 | 9.40 | -0.84% | 3,343 |
| Aug 4, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.42% | 3,061 |
| Aug 1, 2025 | 9.67 | 9.80 | 9.25 | 9.44 | 9.44 | - | 441 |
| Jul 31, 2025 | 9.71 | 9.71 | 9.42 | 9.44 | 9.44 | -1.87% | 2,091 |
| Jul 30, 2025 | 9.74 | 9.82 | 9.21 | 9.62 | 9.62 | 1.16% | 4,446 |
| Jul 29, 2025 | 9.99 | 9.99 | 9.31 | 9.51 | 9.51 | 0.11% | 4,047 |
| Jul 28, 2025 | 9.80 | 9.80 | 9.35 | 9.50 | 9.50 | -0.73% | 1,458 |
| Jul 25, 2025 | 9.42 | 9.84 | 9.41 | 9.57 | 9.57 | -0.10% | 15,775 |
| Jul 24, 2025 | 9.89 | 9.89 | 9.46 | 9.58 | 9.58 | -1.74% | 11,705 |
| Jul 23, 2025 | 9.85 | 9.85 | 9.65 | 9.75 | 9.75 | 1.99% | 2,036 |
| Jul 22, 2025 | 9.70 | 9.90 | 9.50 | 9.56 | 9.56 | 0.63% | 10,947 |