Standard Chartered Bank (Pakistan) Limited (PSX:SCBPL)
Pakistan · Delayed Price · Currency is PKR 80.90
-2.62 (-3.14%)
At close: Aug 21, 2025
PSX:SCBPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 85.99 | 85.99 | 80.05 | 80.90 | 80.90 | -3.14% | 102,280 |
| Aug 20, 2025 | 76.80 | 83.52 | 75.00 | 83.52 | 83.52 | 10.00% | 230,972 |
| Aug 19, 2025 | 77.00 | 77.00 | 75.00 | 75.93 | 75.93 | 1.78% | 22,808 |
| Aug 18, 2025 | 70.60 | 75.80 | 67.05 | 74.60 | 74.60 | 7.54% | 135,230 |
| Aug 15, 2025 | 69.50 | 70.90 | 69.00 | 69.37 | 69.37 | -0.16% | 6,805 |
| Aug 13, 2025 | 71.48 | 71.98 | 68.05 | 69.48 | 69.48 | -0.32% | 47,037 |
| Aug 12, 2025 | 69.50 | 71.90 | 69.40 | 69.70 | 69.70 | 0.43% | 36,908 |
| Aug 11, 2025 | 68.97 | 70.28 | 68.06 | 69.40 | 69.40 | 1.39% | 94,508 |
| Aug 8, 2025 | 68.97 | 68.97 | 67.62 | 68.45 | 68.45 | 0.57% | 37,765 |
| Aug 7, 2025 | 69.44 | 69.50 | 67.75 | 68.06 | 68.06 | -0.21% | 37,584 |
| Aug 6, 2025 | 67.42 | 68.50 | 66.11 | 68.20 | 68.20 | 1.19% | 24,062 |
| Aug 5, 2025 | 67.36 | 67.95 | 67.09 | 67.40 | 67.40 | 0.06% | 7,950 |
| Aug 4, 2025 | 67.00 | 68.75 | 66.51 | 67.36 | 67.36 | -0.56% | 23,227 |
| Aug 1, 2025 | 68.00 | 68.95 | 66.25 | 67.74 | 67.74 | -0.38% | 30,454 |
| Jul 31, 2025 | 69.49 | 69.49 | 68.00 | 68.00 | 68.00 | -0.31% | 7,566 |
| Jul 30, 2025 | 68.98 | 68.99 | 68.10 | 68.21 | 68.21 | 0.22% | 13,314 |
| Jul 29, 2025 | 69.00 | 69.00 | 68.00 | 68.06 | 68.06 | -0.07% | 14,690 |
| Jul 28, 2025 | 69.96 | 69.96 | 67.53 | 68.11 | 68.11 | -1.23% | 16,817 |
| Jul 25, 2025 | 67.26 | 69.60 | 67.26 | 68.96 | 68.96 | 1.41% | 51,114 |
| Jul 24, 2025 | 67.95 | 68.06 | 67.00 | 68.00 | 68.00 | 0.95% | 54,500 |
| Jul 23, 2025 | 67.06 | 67.79 | 67.00 | 67.36 | 67.36 | 0.48% | 25,860 |
| Jul 22, 2025 | 67.09 | 68.47 | 66.81 | 67.04 | 67.04 | -0.07% | 148,421 |
| Jul 21, 2025 | 67.10 | 68.00 | 65.88 | 67.09 | 67.09 | 0.03% | 405,512 |
| Jul 18, 2025 | 67.10 | 67.85 | 66.75 | 67.07 | 67.07 | 1.15% | 74,278 |
| Jul 17, 2025 | 67.49 | 67.49 | 66.00 | 66.31 | 66.31 | 0.05% | 59,725 |
| Jul 16, 2025 | 67.00 | 68.70 | 63.15 | 66.28 | 66.28 | -2.05% | 37,153 |
| Jul 15, 2025 | 67.99 | 71.00 | 67.51 | 67.67 | 67.67 | 0.46% | 157,416 |
| Jul 14, 2025 | 68.00 | 69.00 | 67.15 | 67.36 | 67.36 | 0.49% | 113,892 |
| Jul 11, 2025 | 68.00 | 68.00 | 66.99 | 67.03 | 67.03 | - | 15,438 |
| Jul 10, 2025 | 65.01 | 68.00 | 65.01 | 67.03 | 67.03 | 0.36% | 25,849 |
| Jul 9, 2025 | 68.59 | 69.00 | 62.11 | 66.79 | 66.79 | -2.62% | 17,553 |
| Jul 8, 2025 | 70.30 | 70.30 | 67.50 | 68.59 | 68.59 | -1.51% | 58,038 |
| Jul 7, 2025 | 64.99 | 70.33 | 63.40 | 69.64 | 69.64 | 8.91% | 288,338 |
| Jul 4, 2025 | 63.99 | 65.00 | 63.40 | 63.94 | 63.94 | -0.34% | 10,465 |
| Jul 3, 2025 | 65.98 | 67.80 | 63.80 | 64.16 | 64.16 | -2.76% | 55,374 |
| Jul 2, 2025 | 63.00 | 67.10 | 62.10 | 65.98 | 65.98 | 7.81% | 398,928 |
| Jul 1, 2025 | 61.11 | 61.99 | 60.30 | 61.20 | 61.20 | 0.66% | 43,209 |
| Jun 30, 2025 | 60.68 | 61.50 | 59.70 | 60.80 | 60.80 | 1.52% | 33,685 |
| Jun 27, 2025 | 60.59 | 60.59 | 59.57 | 59.89 | 59.89 | 0.60% | 14,961 |
| Jun 26, 2025 | 59.96 | 60.00 | 59.50 | 59.53 | 59.53 | -0.53% | 20,991 |
| Jun 25, 2025 | 61.00 | 61.00 | 59.70 | 59.85 | 59.85 | -0.27% | 36,864 |
| Jun 24, 2025 | 59.50 | 62.00 | 59.50 | 60.01 | 60.01 | 2.58% | 17,030 |
| Jun 23, 2025 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -1.71% | 14,819 |
| Jun 20, 2025 | 59.53 | 60.50 | 59.02 | 59.52 | 59.52 | -0.02% | 12,291 |
| Jun 19, 2025 | 61.70 | 61.70 | 59.41 | 59.53 | 59.53 | -0.62% | 13,538 |
| Jun 18, 2025 | 60.78 | 60.78 | 59.54 | 59.90 | 59.90 | 0.60% | 11,586 |
| Jun 17, 2025 | 60.45 | 60.80 | 59.40 | 59.54 | 59.54 | -0.42% | 37,135 |
| Jun 16, 2025 | 59.43 | 60.00 | 59.11 | 59.79 | 59.79 | 0.62% | 20,989 |
| Jun 13, 2025 | 60.57 | 60.99 | 59.00 | 59.42 | 59.42 | -2.17% | 39,110 |
| Jun 12, 2025 | 61.50 | 61.51 | 60.60 | 60.74 | 60.74 | -0.43% | 24,299 |