Security Investment Bank Limited (PSX:SIBL)
Pakistan · Delayed Price · Currency is PKR 11.04
0.00 (0.00%)
At close: Aug 1, 2025
Security Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.99 | 11.00 | 9.99 | 11.04 | 11.04 | - | 22 |
| Jul 31, 2025 | 11.01 | 11.22 | 11.01 | 11.04 | 11.04 | 0.27% | 1,097 |
| Jul 30, 2025 | 10.36 | 10.80 | 10.36 | 11.01 | 11.01 | - | 3 |
| Jul 29, 2025 | 11.47 | 12.44 | 11.00 | 11.01 | 11.01 | -6.77% | 7,111 |
| Jul 28, 2025 | 12.48 | 12.48 | 10.86 | 11.81 | 11.81 | -0.67% | 569 |
| Jul 25, 2025 | 11.03 | 11.89 | 11.03 | 11.89 | 11.89 | -0.92% | 1,011 |
| Jul 24, 2025 | 12.69 | 12.69 | 11.40 | 12.00 | 12.00 | 1.10% | 7,108 |
| Jul 23, 2025 | 11.90 | 12.24 | 11.01 | 11.87 | 11.87 | 5.51% | 30,313 |
| Jul 22, 2025 | 11.90 | 11.90 | 11.20 | 11.25 | 11.25 | -2.17% | 1,344 |
| Jul 21, 2025 | 12.19 | 12.19 | 10.67 | 11.50 | 11.50 | -2.04% | 12,522 |
| Jul 18, 2025 | 12.24 | 12.24 | 10.17 | 11.74 | 11.74 | 5.01% | 2,563 |
| Jul 17, 2025 | 10.46 | 12.60 | 10.46 | 11.18 | 11.18 | -3.54% | 4,892 |
| Jul 16, 2025 | 11.69 | 11.69 | 11.11 | 11.59 | 11.59 | 0.35% | 1,605 |
| Jul 15, 2025 | 12.04 | 12.04 | 11.55 | 11.55 | 11.55 | -0.43% | 31,047 |
| Jul 14, 2025 | 12.00 | 12.00 | 11.46 | 11.60 | 11.60 | -3.33% | 8,537 |
| Jul 11, 2025 | 12.79 | 12.80 | 11.55 | 12.00 | 12.00 | -0.33% | 9,259 |
| Jul 10, 2025 | 11.84 | 12.09 | 11.45 | 12.04 | 12.04 | 7.40% | 185,501 |
| Jul 9, 2025 | 11.74 | 11.74 | 11.15 | 11.21 | 11.21 | -0.88% | 2,122 |
| Jul 8, 2025 | 11.98 | 11.98 | 11.11 | 11.31 | 11.31 | -1.48% | 39,287 |
| Jul 7, 2025 | 12.49 | 12.49 | 10.95 | 11.48 | 11.48 | -3.77% | 170,085 |
| Jul 4, 2025 | 11.86 | 11.95 | 11.18 | 11.93 | 11.93 | 9.85% | 222,616 |
| Jul 3, 2025 | 9.94 | 10.86 | 9.94 | 10.86 | 10.86 | 10.14% | 63,538 |
| Jul 2, 2025 | 9.16 | 9.90 | 9.00 | 9.86 | 9.86 | 1.96% | 10,334 |
| Jul 1, 2025 | 9.99 | 10.00 | 9.20 | 9.67 | 9.67 | -0.72% | 2,292 |
| Jun 30, 2025 | 9.50 | 9.80 | 8.51 | 9.74 | 9.74 | 2.96% | 19,092 |
| Jun 27, 2025 | 9.99 | 9.99 | 9.80 | 9.46 | 9.46 | - | 25 |
| Jun 26, 2025 | 10.38 | 10.38 | 9.45 | 9.46 | 9.46 | -0.42% | 586 |
| Jun 25, 2025 | 9.97 | 9.98 | 9.41 | 9.50 | 9.50 | -6.59% | 2,508 |
| Jun 24, 2025 | 9.99 | 10.19 | 9.28 | 10.17 | 10.17 | 2.11% | 2,763 |
| Jun 23, 2025 | 10.39 | 10.39 | 8.90 | 9.96 | 9.96 | 5.51% | 1,560 |
| Jun 20, 2025 | 9.29 | 10.15 | 9.25 | 9.44 | 9.44 | -4.36% | 2,298 |
| Jun 19, 2025 | 9.89 | 9.90 | 9.02 | 9.87 | 9.87 | 10.77% | 5,149 |
| Jun 18, 2025 | 10.49 | 10.49 | 8.91 | 8.91 | 8.91 | -10.09% | 12,789 |
| Jun 17, 2025 | 9.98 | 9.99 | 9.34 | 9.91 | 9.91 | - | 366 |
| Jun 16, 2025 | 9.89 | 9.90 | 9.55 | 9.91 | 9.91 | - | 308 |
| Jun 13, 2025 | 9.21 | 10.00 | 8.96 | 9.91 | 9.91 | -0.40% | 1,651 |
| Jun 12, 2025 | 9.21 | 9.97 | 9.20 | 9.95 | 9.95 | 4.74% | 14,329 |
| Jun 11, 2025 | 9.99 | 9.99 | 8.78 | 9.50 | 9.50 | -2.06% | 4,645 |
| Jun 10, 2025 | 9.30 | 9.70 | 9.13 | 9.70 | 9.70 | 7.78% | 1,587 |
| Jun 5, 2025 | 10.44 | 10.44 | 9.00 | 9.00 | 9.00 | -4.76% | 2,528 |
| Jun 4, 2025 | 9.98 | 9.98 | 9.00 | 9.45 | 9.45 | 5.12% | 9,742 |
| Jun 3, 2025 | 8.99 | 9.00 | 8.50 | 8.99 | 8.99 | 7.28% | 3,983 |
| Jun 2, 2025 | 8.13 | 8.38 | 8.12 | 8.38 | 8.38 | -1.41% | 591 |
| May 30, 2025 | 8.25 | 8.79 | 8.20 | 8.50 | 8.50 | 1.55% | 516 |
| May 29, 2025 | 8.99 | 9.00 | 8.25 | 8.37 | 8.37 | - | 432 |
| May 27, 2025 | 8.37 | 8.94 | 8.01 | 8.37 | 8.37 | - | 28 |
| May 26, 2025 | 8.94 | 8.95 | 8.16 | 8.37 | 8.37 | - | 129 |
| May 23, 2025 | 8.26 | 8.50 | 7.90 | 8.37 | 8.37 | 9.99% | 725 |
| May 22, 2025 | 8.95 | 8.95 | 7.57 | 7.61 | 7.61 | -4.87% | 2,579 |
| May 21, 2025 | 7.52 | 8.00 | 7.52 | 8.00 | 8.00 | -3.15% | 507 |