Standard Chartered Bank (Pakistan) Limited (PSX:SCBPL)
Pakistan · Delayed Price · Currency is PKR 72.45
-1.02 (-1.39%)
At close: Sep 12, 2025
PSX:SCBPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 72.50 | 74.40 | 72.40 | 72.45 | 72.45 | -1.39% | 41,023 |
| Sep 11, 2025 | 73.15 | 75.00 | 73.14 | 73.47 | 73.47 | -0.04% | 36,819 |
| Sep 10, 2025 | 74.98 | 74.98 | 72.16 | 73.50 | 73.50 | -0.81% | 42,205 |
| Sep 9, 2025 | 73.51 | 74.97 | 73.00 | 74.10 | 74.10 | -0.43% | 21,312 |
| Sep 8, 2025 | 73.59 | 75.97 | 73.50 | 74.42 | 74.42 | 1.13% | 18,036 |
| Sep 5, 2025 | 75.00 | 75.10 | 72.01 | 73.59 | 73.59 | 0.86% | 55,887 |
| Sep 4, 2025 | 76.88 | 76.88 | 72.01 | 72.96 | 72.96 | -7.65% | 60,992 |
| Sep 3, 2025 | 78.73 | 79.35 | 78.50 | 79.00 | 75.50 | 0.34% | 92,612 |
| Sep 2, 2025 | 78.88 | 80.75 | 78.00 | 78.73 | 75.24 | -0.19% | 235,279 |
| Sep 1, 2025 | 79.36 | 79.49 | 78.43 | 78.88 | 75.39 | 0.08% | 68,529 |
| Aug 29, 2025 | 78.80 | 79.50 | 78.00 | 78.82 | 75.33 | 0.41% | 66,277 |
| Aug 28, 2025 | 78.91 | 79.00 | 78.00 | 78.50 | 75.02 | -0.13% | 43,928 |
| Aug 27, 2025 | 82.49 | 82.49 | 78.00 | 78.60 | 75.12 | -3.56% | 128,349 |
| Aug 26, 2025 | 80.80 | 85.00 | 79.98 | 81.50 | 77.89 | 3.05% | 157,316 |
| Aug 25, 2025 | 78.80 | 81.99 | 78.80 | 79.09 | 75.59 | 1.92% | 58,022 |
| Aug 22, 2025 | 81.00 | 82.00 | 76.02 | 77.60 | 74.16 | -4.08% | 123,931 |
| Aug 21, 2025 | 85.99 | 85.99 | 80.05 | 80.90 | 77.32 | -3.14% | 102,280 |
| Aug 20, 2025 | 76.80 | 83.52 | 75.00 | 83.52 | 79.82 | 10.00% | 230,972 |
| Aug 19, 2025 | 77.00 | 77.00 | 75.00 | 75.93 | 72.57 | 1.78% | 22,808 |
| Aug 18, 2025 | 70.60 | 75.80 | 67.05 | 74.60 | 71.30 | 7.54% | 135,230 |
| Aug 15, 2025 | 69.50 | 70.90 | 69.00 | 69.37 | 66.30 | -0.16% | 6,805 |
| Aug 13, 2025 | 71.48 | 71.98 | 68.05 | 69.48 | 66.40 | -0.32% | 47,037 |
| Aug 12, 2025 | 69.50 | 71.90 | 69.40 | 69.70 | 66.61 | 0.43% | 36,908 |
| Aug 11, 2025 | 68.97 | 70.28 | 68.06 | 69.40 | 66.33 | 1.39% | 94,508 |
| Aug 8, 2025 | 68.97 | 68.97 | 67.62 | 68.45 | 65.42 | 0.57% | 37,765 |
| Aug 7, 2025 | 69.44 | 69.50 | 67.75 | 68.06 | 65.05 | -0.21% | 37,584 |
| Aug 6, 2025 | 67.42 | 68.50 | 66.11 | 68.20 | 65.18 | 1.19% | 24,062 |
| Aug 5, 2025 | 67.36 | 67.95 | 67.09 | 67.40 | 64.41 | 0.06% | 7,950 |
| Aug 4, 2025 | 67.00 | 68.75 | 66.51 | 67.36 | 64.38 | -0.56% | 23,227 |
| Aug 1, 2025 | 68.00 | 68.95 | 66.25 | 67.74 | 64.74 | -0.38% | 30,454 |
| Jul 31, 2025 | 69.49 | 69.49 | 68.00 | 68.00 | 64.99 | -0.31% | 7,566 |
| Jul 30, 2025 | 68.98 | 68.99 | 68.10 | 68.21 | 65.19 | 0.22% | 13,314 |
| Jul 29, 2025 | 69.00 | 69.00 | 68.00 | 68.06 | 65.05 | -0.07% | 14,690 |
| Jul 28, 2025 | 69.96 | 69.96 | 67.53 | 68.11 | 65.09 | -1.23% | 16,817 |
| Jul 25, 2025 | 67.26 | 69.60 | 67.26 | 68.96 | 65.91 | 1.41% | 51,114 |
| Jul 24, 2025 | 67.95 | 68.06 | 67.00 | 68.00 | 64.99 | 0.95% | 54,500 |
| Jul 23, 2025 | 67.06 | 67.79 | 67.00 | 67.36 | 64.38 | 0.48% | 25,860 |
| Jul 22, 2025 | 67.09 | 68.47 | 66.81 | 67.04 | 64.07 | -0.07% | 148,421 |
| Jul 21, 2025 | 67.10 | 68.00 | 65.88 | 67.09 | 64.12 | 0.03% | 405,512 |
| Jul 18, 2025 | 67.10 | 67.85 | 66.75 | 67.07 | 64.10 | 1.15% | 74,278 |
| Jul 17, 2025 | 67.49 | 67.49 | 66.00 | 66.31 | 63.37 | 0.05% | 59,725 |
| Jul 16, 2025 | 67.00 | 68.70 | 63.15 | 66.28 | 63.34 | -2.05% | 37,153 |
| Jul 15, 2025 | 67.99 | 71.00 | 67.51 | 67.67 | 64.67 | 0.46% | 157,416 |
| Jul 14, 2025 | 68.00 | 69.00 | 67.15 | 67.36 | 64.38 | 0.49% | 113,892 |
| Jul 11, 2025 | 68.00 | 68.00 | 66.99 | 67.03 | 64.06 | - | 15,438 |
| Jul 10, 2025 | 65.01 | 68.00 | 65.01 | 67.03 | 64.06 | 0.36% | 25,849 |
| Jul 9, 2025 | 68.59 | 69.00 | 62.11 | 66.79 | 63.83 | -2.62% | 17,553 |
| Jul 8, 2025 | 70.30 | 70.30 | 67.50 | 68.59 | 65.55 | -1.51% | 58,038 |
| Jul 7, 2025 | 64.99 | 70.33 | 63.40 | 69.64 | 66.56 | 8.91% | 288,338 |
| Jul 4, 2025 | 63.99 | 65.00 | 63.40 | 63.94 | 61.11 | -0.34% | 10,465 |