Samba Bank Limited (PSX:SBL)
Pakistan · Delayed Price · Currency is PKR 13.23
+0.22 (1.69%)
At close: Feb 27, 2026
Samba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.61 | 13.41 | 12.61 | 13.23 | 13.23 | 1.69% | 325,122 |
| Feb 26, 2026 | 12.50 | 13.20 | 12.50 | 13.01 | 13.01 | 2.85% | 1,020,247 |
| Feb 25, 2026 | 13.50 | 13.50 | 12.50 | 12.65 | 12.65 | -4.53% | 385,877 |
| Feb 24, 2026 | 13.31 | 13.51 | 12.03 | 13.25 | 13.25 | -0.45% | 448,379 |
| Feb 23, 2026 | 13.01 | 13.79 | 13.01 | 13.31 | 13.31 | -3.06% | 301,231 |
| Feb 20, 2026 | 14.00 | 14.30 | 13.26 | 13.73 | 13.73 | -1.44% | 160,920 |
| Feb 19, 2026 | 14.70 | 14.70 | 13.83 | 13.93 | 13.93 | -4.13% | 1,114,171 |
| Feb 18, 2026 | 14.25 | 14.80 | 14.02 | 14.53 | 14.53 | 0.97% | 4,238,843 |
| Feb 17, 2026 | 14.15 | 14.50 | 13.50 | 14.39 | 14.39 | 2.71% | 461,402 |
| Feb 16, 2026 | 14.49 | 14.59 | 13.80 | 14.01 | 14.01 | -3.11% | 1,118,932 |
| Feb 13, 2026 | 14.49 | 14.55 | 14.38 | 14.46 | 14.46 | 0.77% | 122,781 |
| Feb 12, 2026 | 15.00 | 15.00 | 14.30 | 14.35 | 14.35 | -3.37% | 233,245 |
| Feb 11, 2026 | 15.10 | 15.19 | 14.75 | 14.85 | 14.85 | -0.54% | 653,680 |
| Feb 10, 2026 | 14.75 | 15.31 | 14.51 | 14.93 | 14.93 | 1.29% | 3,196,184 |
| Feb 9, 2026 | 14.90 | 14.98 | 14.38 | 14.74 | 14.74 | 0.27% | 563,097 |
| Feb 6, 2026 | 14.99 | 15.10 | 14.07 | 14.70 | 14.70 | -2.26% | 796,801 |
| Feb 4, 2026 | 14.60 | 15.20 | 14.02 | 15.04 | 15.04 | 6.29% | 890,033 |
| Feb 3, 2026 | 14.10 | 14.54 | 14.00 | 14.15 | 14.15 | 0.35% | 419,661 |
| Feb 2, 2026 | 14.00 | 14.30 | 13.55 | 14.10 | 14.10 | 0.93% | 1,045,907 |
| Jan 30, 2026 | 14.29 | 14.30 | 13.80 | 13.97 | 13.97 | -0.57% | 119,210 |
| Jan 29, 2026 | 14.50 | 14.50 | 13.70 | 14.05 | 14.05 | -3.04% | 2,225,551 |
| Jan 28, 2026 | 14.60 | 14.60 | 14.16 | 14.49 | 14.49 | 0.62% | 943,502 |
| Jan 27, 2026 | 15.19 | 15.19 | 14.34 | 14.40 | 14.40 | -1.23% | 472,025 |
| Jan 26, 2026 | 15.01 | 15.01 | 14.40 | 14.58 | 14.58 | -2.54% | 194,215 |
| Jan 23, 2026 | 15.20 | 15.40 | 14.01 | 14.96 | 14.96 | -1.12% | 467,854 |
| Jan 22, 2026 | 15.10 | 15.60 | 15.00 | 15.13 | 15.13 | 0.20% | 429,247 |
| Jan 21, 2026 | 15.39 | 15.60 | 15.01 | 15.10 | 15.10 | -0.66% | 536,595 |
| Jan 20, 2026 | 14.45 | 15.52 | 14.40 | 15.20 | 15.20 | 5.56% | 5,022,143 |
| Jan 19, 2026 | 14.30 | 14.48 | 14.13 | 14.40 | 14.40 | 1.69% | 507,160 |
| Jan 16, 2026 | 14.00 | 14.47 | 13.99 | 14.16 | 14.16 | 1.22% | 835,366 |
| Jan 15, 2026 | 14.30 | 14.95 | 13.85 | 13.99 | 13.99 | -0.36% | 662,826 |
| Jan 14, 2026 | 15.29 | 15.29 | 14.00 | 14.04 | 14.04 | -6.40% | 884,591 |
| Jan 13, 2026 | 15.45 | 16.00 | 14.75 | 15.00 | 15.00 | -3.16% | 3,861,238 |
| Jan 12, 2026 | 15.80 | 15.90 | 15.31 | 15.49 | 15.49 | -1.78% | 775,257 |
| Jan 9, 2026 | 15.95 | 16.05 | 15.70 | 15.77 | 15.77 | -0.63% | 945,823 |
| Jan 8, 2026 | 15.79 | 16.00 | 15.78 | 15.87 | 15.87 | -0.56% | 425,398 |
| Jan 7, 2026 | 16.00 | 16.04 | 15.83 | 15.96 | 15.96 | 0.57% | 1,215,575 |
| Jan 6, 2026 | 16.20 | 16.30 | 15.58 | 15.87 | 15.87 | -1.37% | 1,837,084 |
| Jan 5, 2026 | 15.25 | 16.62 | 15.24 | 16.09 | 16.09 | 6.49% | 8,419,037 |
| Jan 2, 2026 | 15.24 | 15.30 | 14.71 | 15.11 | 15.11 | -0.46% | 772,678 |
| Jan 1, 2026 | 14.35 | 15.29 | 14.01 | 15.18 | 15.18 | 6.60% | 1,336,650 |
| Dec 31, 2025 | 14.19 | 14.50 | 14.10 | 14.24 | 14.24 | 0.35% | 313,461 |
| Dec 30, 2025 | 14.26 | 14.69 | 14.00 | 14.19 | 14.19 | -0.49% | 984,555 |
| Dec 29, 2025 | 14.95 | 14.97 | 14.20 | 14.26 | 14.26 | -4.30% | 810,347 |
| Dec 26, 2025 | 14.60 | 15.20 | 14.50 | 14.90 | 14.90 | 1.78% | 543,288 |
| Dec 24, 2025 | 14.98 | 15.25 | 14.31 | 14.64 | 14.64 | -2.53% | 1,115,303 |
| Dec 23, 2025 | 15.50 | 15.55 | 14.90 | 15.02 | 15.02 | -1.64% | 697,425 |
| Dec 22, 2025 | 15.59 | 16.45 | 14.75 | 15.27 | 15.27 | -0.07% | 3,330,710 |
| Dec 19, 2025 | 15.23 | 16.78 | 15.00 | 15.28 | 15.28 | 0.20% | 13,722,420 |
| Dec 18, 2025 | 14.99 | 15.25 | 14.60 | 15.25 | 15.25 | 10.03% | 13,836,700 |