Standard Chartered Bank (Pakistan) Limited (PSX:SCBPL)
Pakistan · Delayed Price · Currency is PKR 64.83
+0.77 (1.20%)
At close: May 22, 2026
PSX:SCBPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 65.98 | 65.98 | 62.42 | 64.83 | 64.83 | 1.20% | 72,831 |
| May 21, 2026 | 59.49 | 64.31 | 59.49 | 64.06 | 64.06 | 9.58% | 247,379 |
| May 20, 2026 | 60.00 | 60.00 | 58.02 | 58.46 | 58.46 | -0.75% | 9,084 |
| May 19, 2026 | 58.00 | 59.00 | 58.00 | 58.90 | 58.90 | 1.38% | 9,823 |
| May 18, 2026 | 58.40 | 59.00 | 57.98 | 58.10 | 58.10 | 0.21% | 32,391 |
| May 15, 2026 | 57.11 | 58.75 | 57.11 | 57.98 | 57.98 | 0.49% | 13,057 |
| May 14, 2026 | 57.98 | 58.80 | 57.10 | 57.70 | 57.70 | 0.30% | 7,649 |
| May 13, 2026 | 58.00 | 58.27 | 56.93 | 57.53 | 57.53 | -0.86% | 59,995 |
| May 12, 2026 | 58.95 | 58.95 | 57.02 | 58.03 | 58.03 | - | 5,262 |
| May 11, 2026 | 58.00 | 59.20 | 57.02 | 58.03 | 58.03 | -0.03% | 136,118 |
| May 8, 2026 | 58.60 | 58.60 | 56.01 | 58.05 | 58.05 | -0.94% | 9,715 |
| May 7, 2026 | 58.00 | 58.95 | 57.32 | 58.60 | 58.60 | 2.34% | 19,386 |
| May 6, 2026 | 57.50 | 57.65 | 55.75 | 57.26 | 57.26 | 2.21% | 71,077 |
| May 5, 2026 | 58.20 | 58.20 | 56.00 | 56.02 | 56.02 | -2.27% | 54,090 |
| May 4, 2026 | 57.00 | 58.99 | 57.00 | 57.32 | 57.32 | 2.08% | 46,246 |
| Apr 30, 2026 | 57.56 | 57.56 | 55.70 | 56.15 | 56.15 | -2.45% | 66,756 |
| Apr 29, 2026 | 59.50 | 61.95 | 57.50 | 57.56 | 57.56 | -4.08% | 104,885 |
| Apr 28, 2026 | 61.00 | 61.10 | 60.00 | 60.01 | 60.01 | -1.61% | 52,781 |
| Apr 27, 2026 | 61.99 | 63.00 | 60.93 | 60.99 | 60.99 | -0.86% | 25,622 |
| Apr 24, 2026 | 60.50 | 61.62 | 59.00 | 61.52 | 61.52 | 0.75% | 16,943 |
| Apr 23, 2026 | 62.02 | 62.95 | 61.00 | 61.06 | 61.06 | -1.55% | 50,838 |
| Apr 22, 2026 | 63.47 | 63.99 | 60.10 | 62.02 | 62.02 | -2.28% | 34,377 |
| Apr 21, 2026 | 63.55 | 64.00 | 63.02 | 63.47 | 63.47 | 1.08% | 47,692 |
| Apr 20, 2026 | 64.90 | 65.00 | 60.02 | 62.79 | 62.79 | -3.25% | 157,281 |
| Apr 17, 2026 | 64.01 | 66.00 | 63.00 | 64.90 | 64.90 | 0.67% | 160,560 |
| Apr 16, 2026 | 63.27 | 65.00 | 62.01 | 64.47 | 64.47 | 1.90% | 83,534 |
| Apr 15, 2026 | 63.00 | 64.00 | 61.20 | 63.27 | 63.27 | 3.59% | 267,513 |
| Apr 14, 2026 | 62.99 | 62.99 | 60.20 | 61.08 | 61.08 | -0.67% | 52,551 |
| Apr 13, 2026 | 58.12 | 64.00 | 58.12 | 61.49 | 61.49 | -2.60% | 55,121 |
| Apr 10, 2026 | 60.86 | 65.00 | 60.86 | 63.13 | 63.13 | 3.73% | 32,694 |
| Apr 9, 2026 | 60.00 | 63.00 | 58.17 | 60.86 | 60.86 | 0.81% | 342,938 |
| Apr 8, 2026 | 57.30 | 62.40 | 57.30 | 60.37 | 60.37 | 6.38% | 255,243 |
| Apr 7, 2026 | 57.00 | 57.00 | 55.50 | 56.75 | 56.75 | 0.64% | 36,111 |
| Apr 6, 2026 | 54.03 | 56.50 | 53.50 | 56.39 | 56.39 | 4.37% | 131,361 |
| Apr 3, 2026 | 52.70 | 57.00 | 52.51 | 54.03 | 54.03 | -0.53% | 217,892 |
| Apr 2, 2026 | 54.00 | 56.99 | 52.01 | 54.32 | 54.32 | -0.91% | 453,903 |
| Apr 1, 2026 | 54.49 | 56.00 | 54.00 | 54.82 | 54.82 | 2.74% | 291,456 |
| Mar 31, 2026 | 59.49 | 59.49 | 53.00 | 53.36 | 53.36 | -8.13% | 228,495 |
| Mar 30, 2026 | 63.00 | 63.00 | 58.00 | 58.08 | 58.08 | -6.31% | 140,093 |
| Mar 27, 2026 | 64.98 | 64.98 | 61.90 | 61.99 | 61.99 | -1.62% | 90,435 |
| Mar 26, 2026 | 64.98 | 64.98 | 63.00 | 63.01 | 63.01 | -1.81% | 39,192 |
| Mar 25, 2026 | 65.70 | 65.70 | 63.00 | 64.17 | 64.17 | -0.65% | 68,511 |
| Mar 24, 2026 | 65.00 | 65.98 | 64.00 | 64.59 | 64.59 | 0.92% | 9,337 |
| Mar 19, 2026 | 64.08 | 70.89 | 63.01 | 64.00 | 64.00 | -0.87% | 16,848 |
| Mar 18, 2026 | 63.50 | 64.60 | 63.50 | 64.56 | 64.56 | 0.09% | 22,417 |
| Mar 17, 2026 | 64.60 | 65.00 | 64.00 | 64.50 | 64.50 | -0.15% | 9,124 |
| Mar 16, 2026 | 68.99 | 69.98 | 67.00 | 67.60 | 64.60 | -2.41% | 11,991 |
| Mar 13, 2026 | 68.50 | 69.99 | 67.00 | 69.27 | 66.20 | 1.78% | 19,191 |
| Mar 12, 2026 | 68.90 | 68.90 | 67.25 | 68.06 | 65.04 | 0.28% | 6,051 |
| Mar 11, 2026 | 67.50 | 68.00 | 67.00 | 67.87 | 64.86 | 1.51% | 8,281 |