Samba Bank Limited (PSX:SBL)
Pakistan · Delayed Price · Currency is PKR 9.95
+0.22 (2.26%)
At close: May 25, 2026
Samba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 9.97 | 10.60 | 9.88 | 10.24 | 10.24 | 3.12% | 1,951,761 |
| Apr 22, 2026 | 10.10 | 10.28 | 9.65 | 9.93 | 9.93 | -0.50% | 191,004 |
| Apr 21, 2026 | 10.30 | 10.42 | 9.90 | 9.98 | 9.98 | -0.80% | 477,141 |
| Apr 20, 2026 | 10.29 | 10.77 | 9.89 | 10.06 | 10.06 | -1.37% | 915,482 |
| Apr 17, 2026 | 10.35 | 10.65 | 10.10 | 10.20 | 10.20 | 2.31% | 1,999,412 |
| Apr 16, 2026 | 9.88 | 10.50 | 9.75 | 9.97 | 9.97 | -1.38% | 1,362,687 |
| Apr 15, 2026 | 10.15 | 10.49 | 9.92 | 10.11 | 10.11 | 1.92% | 337,227 |
| Apr 14, 2026 | 9.98 | 9.99 | 9.80 | 9.92 | 9.92 | 1.33% | 52,405 |
| Apr 13, 2026 | 9.69 | 10.10 | 9.43 | 9.79 | 9.79 | -1.31% | 91,008 |
| Apr 10, 2026 | 10.29 | 10.29 | 9.28 | 9.92 | 9.92 | 1.12% | 879,316 |
| Apr 9, 2026 | 9.92 | 10.16 | 9.53 | 9.81 | 9.81 | -1.11% | 546,949 |
| Apr 8, 2026 | 9.90 | 9.97 | 9.20 | 9.92 | 9.92 | 10.59% | 1,726,583 |
| Apr 7, 2026 | 8.95 | 9.04 | 8.57 | 8.97 | 8.97 | 1.82% | 102,198 |
| Apr 6, 2026 | 9.15 | 9.22 | 8.10 | 8.81 | 8.81 | -2.22% | 282,240 |
| Apr 3, 2026 | 9.45 | 9.45 | 8.50 | 9.01 | 9.01 | 1.46% | 2,263,772 |
| Apr 2, 2026 | 8.98 | 9.44 | 8.72 | 8.88 | 8.88 | -1.00% | 998,009 |
| Apr 1, 2026 | 9.97 | 9.97 | 8.90 | 8.97 | 8.97 | -8.47% | 3,723,342 |
| Mar 31, 2026 | 9.86 | 10.30 | 9.30 | 9.80 | 9.80 | 4.37% | 1,505,915 |
| Mar 30, 2026 | 9.70 | 10.00 | 9.14 | 9.39 | 9.39 | -7.49% | 1,245,861 |
| Mar 27, 2026 | 10.30 | 10.69 | 9.84 | 10.15 | 10.15 | -0.39% | 61,398 |
| Mar 26, 2026 | 11.01 | 12.09 | 10.07 | 10.19 | 10.19 | -7.28% | 1,718,851 |
| Mar 25, 2026 | 11.80 | 11.90 | 10.92 | 10.99 | 10.99 | -2.74% | 599,544 |
| Mar 24, 2026 | 11.60 | 11.60 | 11.05 | 11.30 | 11.30 | 3.01% | 16,814 |
| Mar 19, 2026 | 11.20 | 11.20 | 10.70 | 10.97 | 10.97 | -2.75% | 17,542 |
| Mar 18, 2026 | 11.40 | 11.40 | 11.00 | 11.28 | 11.28 | 0.71% | 58,222 |
| Mar 17, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 3.32% | 38,319 |
| Mar 16, 2026 | 11.25 | 11.25 | 10.82 | 10.84 | 10.84 | -0.46% | 2,246 |
| Mar 13, 2026 | 10.73 | 11.00 | 10.70 | 10.89 | 10.89 | -0.73% | 27,126 |
| Mar 12, 2026 | 10.84 | 11.48 | 10.11 | 10.97 | 10.97 | 0.83% | 162,501 |