Samba Bank Limited (PSX:SBL)
Pakistan · Delayed Price · Currency is PKR 15.28
+0.03 (0.20%)
At close: Dec 19, 2025
Samba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 12.43 | 13.86 | 12.40 | 13.86 | 13.86 | 10.00% | 20,076,050 |
| Dec 16, 2025 | 12.90 | 13.00 | 12.50 | 12.60 | 12.60 | -2.55% | 971,762 |
| Dec 15, 2025 | 13.20 | 13.20 | 12.85 | 12.93 | 12.93 | -1.90% | 834,110 |
| Dec 12, 2025 | 13.59 | 13.70 | 13.00 | 13.18 | 13.18 | -0.75% | 787,181 |
| Dec 11, 2025 | 14.14 | 14.14 | 12.90 | 13.28 | 13.28 | -3.63% | 5,177,013 |
| Dec 10, 2025 | 14.64 | 14.95 | 13.00 | 13.78 | 13.78 | -3.91% | 3,306,112 |
| Dec 9, 2025 | 14.89 | 15.26 | 13.99 | 14.34 | 14.34 | 3.39% | 7,287,069 |
| Dec 8, 2025 | 13.87 | 13.87 | 13.03 | 13.87 | 13.87 | 9.99% | 8,920,186 |
| Dec 5, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 10.03% | 654,186 |
| Dec 4, 2025 | 11.80 | 11.80 | 11.36 | 11.46 | 11.46 | 0.44% | 42,782 |
| Dec 3, 2025 | 11.52 | 11.80 | 11.21 | 11.41 | 11.41 | -0.87% | 24,052 |
| Dec 2, 2025 | 11.69 | 11.85 | 11.40 | 11.51 | 11.51 | -0.95% | 105,001 |
| Dec 1, 2025 | 11.50 | 11.65 | 11.25 | 11.62 | 11.62 | 1.04% | 60,024 |
| Nov 28, 2025 | 11.96 | 11.96 | 11.11 | 11.50 | 11.50 | 0.44% | 42,145 |
| Nov 27, 2025 | 11.22 | 11.45 | 11.20 | 11.45 | 11.45 | 2.42% | 86,351 |
| Nov 26, 2025 | 11.50 | 11.50 | 10.97 | 11.18 | 11.18 | -0.27% | 32,158 |
| Nov 25, 2025 | 11.75 | 11.75 | 11.15 | 11.21 | 11.21 | -3.69% | 78,635 |
| Nov 24, 2025 | 11.51 | 11.77 | 11.51 | 11.64 | 11.64 | 0.09% | 38,046 |
| Nov 21, 2025 | 12.00 | 12.00 | 11.35 | 11.63 | 11.63 | -0.68% | 37,064 |
| Nov 20, 2025 | 11.72 | 11.82 | 11.02 | 11.71 | 11.71 | -0.09% | 302,065 |
| Nov 19, 2025 | 11.67 | 11.98 | 11.67 | 11.72 | 11.72 | -2.33% | 324,033 |
| Nov 18, 2025 | 11.90 | 12.19 | 11.80 | 12.00 | 12.00 | 0.84% | 134,962 |
| Nov 17, 2025 | 11.71 | 11.98 | 11.71 | 11.90 | 11.90 | 1.80% | 273,094 |
| Nov 14, 2025 | 12.19 | 12.19 | 11.20 | 11.69 | 11.69 | 0.34% | 69,043 |
| Nov 13, 2025 | 11.77 | 12.39 | 11.51 | 11.65 | 11.65 | -1.02% | 333,036 |
| Nov 12, 2025 | 12.00 | 12.00 | 11.75 | 11.77 | 11.77 | -0.34% | 25,914 |
| Nov 11, 2025 | 12.24 | 12.24 | 11.75 | 11.81 | 11.81 | -1.75% | 386,724 |
| Nov 10, 2025 | 12.05 | 12.27 | 11.61 | 12.02 | 12.02 | 0.17% | 319,101 |
| Nov 7, 2025 | 12.24 | 12.48 | 11.29 | 12.00 | 12.00 | 0.33% | 191,739 |
| Nov 6, 2025 | 12.30 | 12.30 | 11.83 | 11.96 | 11.96 | -2.76% | 500,655 |
| Nov 5, 2025 | 12.40 | 12.55 | 12.20 | 12.30 | 12.30 | -0.81% | 599,352 |
| Nov 4, 2025 | 12.89 | 12.89 | 12.26 | 12.40 | 12.40 | -2.82% | 319,165 |
| Nov 3, 2025 | 13.10 | 13.20 | 12.60 | 12.76 | 12.76 | -1.92% | 453,354 |
| Oct 31, 2025 | 12.83 | 13.24 | 12.78 | 13.01 | 13.01 | 2.52% | 639,573 |
| Oct 30, 2025 | 13.15 | 13.17 | 12.05 | 12.69 | 12.69 | -2.38% | 285,644 |
| Oct 29, 2025 | 12.90 | 13.19 | 12.67 | 13.00 | 13.00 | 0.85% | 1,123,451 |
| Oct 28, 2025 | 13.03 | 13.24 | 12.50 | 12.89 | 12.89 | -0.85% | 1,658,755 |
| Oct 27, 2025 | 13.01 | 13.70 | 12.61 | 13.00 | 13.00 | -0.08% | 10,615,200 |
| Oct 24, 2025 | 13.15 | 13.15 | 12.95 | 13.01 | 13.01 | 0.08% | 2,773,879 |
| Oct 23, 2025 | 13.00 | 13.26 | 12.70 | 13.00 | 13.00 | -1.37% | 2,816,076 |
| Oct 22, 2025 | 13.05 | 13.30 | 12.80 | 13.18 | 13.18 | 0.08% | 1,357,586 |
| Oct 21, 2025 | 13.25 | 13.99 | 13.10 | 13.17 | 13.17 | -2.52% | 3,984,181 |
| Oct 20, 2025 | 13.30 | 14.01 | 12.52 | 13.51 | 13.51 | 4.08% | 17,900,880 |
| Oct 17, 2025 | 12.70 | 12.98 | 12.50 | 12.98 | 12.98 | 10.00% | 10,825,610 |
| Oct 16, 2025 | 10.99 | 11.80 | 10.65 | 11.80 | 11.80 | 9.97% | 3,298,625 |
| Oct 15, 2025 | 10.55 | 11.15 | 10.52 | 10.73 | 10.73 | 3.57% | 1,646,765 |
| Oct 14, 2025 | 10.75 | 10.75 | 10.06 | 10.36 | 10.36 | 1.77% | 653,716 |
| Oct 13, 2025 | 10.75 | 10.90 | 10.12 | 10.18 | 10.18 | -5.48% | 395,736 |