Samba Bank Limited (PSX:SBL)
Pakistan · Delayed Price · Currency is PKR 9.44
-0.18 (-1.87%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 9.45 | 9.85 | 9.40 | 9.50 | 9.50 | 0.53% | 7,341 |
| Jul 18, 2025 | 9.88 | 9.89 | 9.40 | 9.45 | 9.45 | -0.74% | 7,910 |
| Jul 17, 2025 | 9.97 | 9.97 | 9.50 | 9.52 | 9.52 | -1.55% | 40,935 |
| Jul 16, 2025 | 9.75 | 9.75 | 9.38 | 9.67 | 9.67 | 0.73% | 12,143 |
| Jul 15, 2025 | 9.75 | 9.84 | 9.41 | 9.60 | 9.60 | -3.71% | 23,694 |
| Jul 14, 2025 | 10.48 | 10.50 | 9.80 | 9.97 | 9.97 | 0.50% | 26,769 |
| Jul 11, 2025 | 9.70 | 10.00 | 9.51 | 9.92 | 9.92 | 1.85% | 29,240 |
| Jul 10, 2025 | 9.41 | 9.74 | 9.40 | 9.74 | 9.74 | 1.99% | 1,228 |
| Jul 9, 2025 | 9.11 | 9.84 | 9.11 | 9.55 | 9.55 | -1.55% | 27,883 |
| Jul 8, 2025 | 9.91 | 9.97 | 9.16 | 9.70 | 9.70 | -2.12% | 36,676 |
| Jul 7, 2025 | 10.00 | 11.00 | 9.83 | 9.91 | 9.91 | -0.90% | 96,942 |
| Jul 4, 2025 | 9.53 | 10.05 | 9.53 | 10.00 | 10.00 | 3.95% | 13,508 |
| Jul 3, 2025 | 10.05 | 10.05 | 9.62 | 9.62 | 9.62 | -3.80% | 11,601 |
| Jul 2, 2025 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | 4.71% | 24,715 |
| Jul 1, 2025 | 9.55 | 9.90 | 9.52 | 9.55 | 9.55 | - | 77,041 |
| Jun 30, 2025 | 9.95 | 9.95 | 9.50 | 9.55 | 9.55 | -4.21% | 823 |
| Jun 27, 2025 | 9.49 | 10.23 | 9.10 | 9.97 | 9.97 | 7.67% | 111,935 |
| Jun 26, 2025 | 9.25 | 9.26 | 9.25 | 9.26 | 9.26 | -1.49% | 1,311 |
| Jun 25, 2025 | 9.19 | 9.70 | 9.04 | 9.40 | 9.40 | 3.18% | 44,407 |
| Jun 24, 2025 | 9.65 | 9.99 | 9.10 | 9.11 | 9.11 | 0.55% | 49,219 |
| Jun 23, 2025 | 8.92 | 9.98 | 8.92 | 9.06 | 9.06 | -8.02% | 144,857 |
| Jun 20, 2025 | 9.90 | 9.99 | 9.50 | 9.85 | 9.85 | - | 419 |
| Jun 19, 2025 | 9.35 | 9.75 | 9.35 | 9.85 | 9.85 | - | 215 |
| Jun 18, 2025 | 10.00 | 10.00 | 9.25 | 9.85 | 9.85 | - | 3,721 |
| Jun 17, 2025 | 9.90 | 10.00 | 9.50 | 9.85 | 9.85 | 2.07% | 25,351 |
| Jun 16, 2025 | 9.60 | 10.68 | 9.50 | 9.65 | 9.65 | -3.31% | 7,189 |
| Jun 13, 2025 | 9.58 | 9.99 | 9.00 | 9.98 | 9.98 | 4.18% | 13,563 |
| Jun 12, 2025 | 9.90 | 10.73 | 9.50 | 9.58 | 9.58 | -4.58% | 78,280 |
| Jun 11, 2025 | 10.80 | 10.80 | 9.87 | 10.04 | 10.04 | 1.01% | 20,763 |
| Jun 10, 2025 | 10.49 | 10.88 | 9.85 | 9.94 | 9.94 | 0.61% | 10,954 |
| Jun 5, 2025 | 10.00 | 10.00 | 9.07 | 9.88 | 9.88 | -0.30% | 45,923 |
| Jun 4, 2025 | 9.40 | 10.49 | 9.40 | 9.91 | 9.91 | 1.33% | 14,271 |
| Jun 3, 2025 | 9.79 | 9.79 | 9.78 | 9.78 | 9.78 | 2.95% | 2,524 |
| Jun 2, 2025 | 10.42 | 10.43 | 9.52 | 9.50 | 9.50 | - | 82 |
| May 30, 2025 | 10.28 | 10.28 | 9.05 | 9.50 | 9.50 | - | 2,019 |
| May 29, 2025 | 10.00 | 10.00 | 9.01 | 9.50 | 9.50 | -1.04% | 6,983 |
| May 27, 2025 | 9.89 | 9.90 | 9.89 | 9.60 | 9.60 | - | 12 |
| May 26, 2025 | 9.89 | 9.89 | 9.53 | 9.60 | 9.60 | - | 53 |
| May 23, 2025 | 9.59 | 10.05 | 9.59 | 9.60 | 9.60 | 0.10% | 5,865 |
| May 22, 2025 | 8.96 | 9.59 | 7.70 | 9.59 | 9.59 | 11.64% | 793,282 |
| May 21, 2025 | 8.99 | 8.99 | 8.99 | 8.59 | 8.59 | - | 11 |