Samba Bank Limited (PSX:SBL)
Pakistan · Delayed Price · Currency is PKR 14.78
+1.12 (8.20%)
At close: Jul 10, 2026
Samba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 14.30 | 15.03 | 14.06 | 14.78 | 14.78 | 8.20% | 17,365,120 |
| Jul 9, 2026 | 12.56 | 13.66 | 12.20 | 13.66 | 13.66 | 9.98% | 9,060,361 |
| Jul 8, 2026 | 12.99 | 13.50 | 11.80 | 12.42 | 12.42 | -1.74% | 17,221,304 |
| Jul 7, 2026 | 11.79 | 12.64 | 11.56 | 12.64 | 12.64 | 10.01% | 11,696,050 |
| Jul 6, 2026 | 10.56 | 11.62 | 10.56 | 11.49 | 11.49 | 8.81% | 7,338,574 |
| Jul 3, 2026 | 10.68 | 11.13 | 10.50 | 10.56 | 10.56 | 1.25% | 5,851,289 |
| Jul 2, 2026 | 9.99 | 10.70 | 9.85 | 10.43 | 10.43 | 4.40% | 2,863,242 |
| Jul 1, 2026 | 9.65 | 10.03 | 9.56 | 9.99 | 9.99 | 3.74% | 956,977 |
| Jun 30, 2026 | 9.79 | 9.79 | 9.60 | 9.63 | 9.63 | -1.53% | 226,397 |
| Jun 29, 2026 | 9.89 | 10.20 | 9.61 | 9.78 | 9.78 | 0.10% | 2,389,069 |
| Jun 24, 2026 | 9.80 | 9.97 | 9.05 | 9.77 | 9.77 | 1.98% | 7,103,854 |
| Jun 23, 2026 | 9.85 | 9.85 | 9.41 | 9.58 | 9.58 | -1.74% | 2,034,802 |
| Jun 22, 2026 | 9.89 | 9.93 | 9.74 | 9.75 | 9.75 | -0.41% | 824,933 |
| Jun 19, 2026 | 9.75 | 9.83 | 9.41 | 9.79 | 9.79 | 0.41% | 516,358 |
| Jun 18, 2026 | 9.78 | 9.78 | 9.67 | 9.75 | 9.75 | 1.56% | 560,635 |
| Jun 17, 2026 | 9.70 | 9.72 | 9.56 | 9.60 | 9.60 | -0.62% | 373,956 |
| Jun 16, 2026 | 9.74 | 9.78 | 9.65 | 9.66 | 9.66 | 0.21% | 366,341 |
| Jun 15, 2026 | 9.87 | 9.87 | 9.52 | 9.64 | 9.64 | -0.21% | 640,943 |
| Jun 12, 2026 | 9.82 | 9.84 | 9.62 | 9.66 | 9.66 | 0.21% | 334,189 |
| Jun 11, 2026 | 9.60 | 9.80 | 9.55 | 9.64 | 9.64 | -0.52% | 220,995 |
| Jun 10, 2026 | 9.80 | 9.90 | 9.64 | 9.69 | 9.69 | 0.62% | 1,088,283 |
| Jun 9, 2026 | 9.93 | 9.95 | 9.47 | 9.63 | 9.63 | -3.02% | 3,813,467 |
| Jun 8, 2026 | 9.51 | 9.98 | 9.51 | 9.93 | 9.93 | 0.10% | 129,018 |
| Jun 5, 2026 | 9.90 | 10.11 | 9.80 | 9.92 | 9.92 | 1.12% | 367,950 |
| Jun 4, 2026 | 9.83 | 10.00 | 9.70 | 9.81 | 9.81 | 0.93% | 198,635 |
| Jun 3, 2026 | 9.74 | 9.97 | 9.68 | 9.72 | 9.72 | -0.82% | 486,307 |
| Jun 2, 2026 | 9.99 | 9.99 | 9.66 | 9.80 | 9.80 | - | 147,943 |
| Jun 1, 2026 | 9.85 | 9.94 | 9.65 | 9.80 | 9.80 | 0.10% | 278,515 |
| May 29, 2026 | 9.95 | 10.18 | 9.63 | 9.79 | 9.79 | -1.61% | 253,411 |
| May 25, 2026 | 9.75 | 10.09 | 9.70 | 9.95 | 9.95 | 2.26% | 123,328 |
| May 22, 2026 | 9.90 | 10.00 | 9.61 | 9.73 | 9.73 | -1.12% | 200,654 |
| May 21, 2026 | 10.34 | 10.34 | 9.62 | 9.84 | 9.84 | -2.19% | 838,105 |
| May 20, 2026 | 10.13 | 10.42 | 9.91 | 10.06 | 10.06 | 0.60% | 779,768 |
| May 19, 2026 | 9.95 | 10.14 | 9.65 | 10.00 | 10.00 | 4.49% | 284,539 |
| May 18, 2026 | 10.25 | 10.25 | 9.51 | 9.57 | 9.57 | -7.27% | 379,272 |
| May 15, 2026 | 10.38 | 10.40 | 9.91 | 10.32 | 10.32 | 1.18% | 90,354 |
| May 14, 2026 | 10.07 | 10.34 | 9.93 | 10.20 | 10.20 | 1.69% | 82,159 |
| May 13, 2026 | 10.44 | 10.44 | 9.91 | 10.03 | 10.03 | -2.34% | 142,942 |
| May 12, 2026 | 10.33 | 10.78 | 10.25 | 10.27 | 10.27 | -1.53% | 1,310,541 |
| May 11, 2026 | 10.45 | 10.80 | 10.20 | 10.43 | 10.43 | 1.76% | 1,541,862 |
| May 8, 2026 | 10.24 | 10.60 | 9.71 | 10.25 | 10.25 | 1.18% | 1,441,932 |
| May 7, 2026 | 9.95 | 10.37 | 9.76 | 10.13 | 10.13 | 2.84% | 826,474 |
| May 6, 2026 | 9.59 | 9.98 | 9.53 | 9.85 | 9.85 | 3.79% | 776,810 |
| May 5, 2026 | 9.60 | 9.90 | 9.36 | 9.49 | 9.49 | -0.42% | 22,574 |
| May 4, 2026 | 9.68 | 9.88 | 9.36 | 9.53 | 9.53 | -1.55% | 169,476 |
| Apr 30, 2026 | 9.61 | 9.89 | 9.25 | 9.68 | 9.68 | 0.94% | 156,330 |
| Apr 29, 2026 | 9.90 | 10.00 | 9.52 | 9.59 | 9.59 | -3.03% | 266,048 |
| Apr 28, 2026 | 9.95 | 10.00 | 9.80 | 9.89 | 9.89 | -0.50% | 152,375 |
| Apr 27, 2026 | 10.05 | 10.14 | 9.88 | 9.94 | 9.94 | -0.60% | 128,545 |
| Apr 24, 2026 | 10.24 | 10.24 | 9.90 | 10.00 | 10.00 | -2.34% | 502,754 |