Security Investment Bank Limited (PSX:SIBL)
Pakistan · Delayed Price · Currency is PKR 10.47
+0.27 (2.65%)
At close: Sep 30, 2025
Security Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.02 | 10.55 | 10.02 | 10.47 | 10.47 | 2.65% | 6,443 |
| Sep 29, 2025 | 10.12 | 10.45 | 10.11 | 10.20 | 10.20 | -2.67% | 4,012 |
| Sep 26, 2025 | 10.50 | 10.50 | 10.00 | 10.48 | 10.48 | -0.19% | 2,034 |
| Sep 25, 2025 | 10.56 | 10.80 | 10.41 | 10.50 | 10.50 | -6.17% | 13,582 |
| Sep 24, 2025 | 10.66 | 11.19 | 10.40 | 11.19 | 11.19 | 5.07% | 4,649 |
| Sep 23, 2025 | 11.20 | 11.20 | 10.25 | 10.65 | 10.65 | -4.91% | 12,963 |
| Sep 22, 2025 | 12.92 | 12.92 | 11.20 | 11.20 | 11.20 | -9.97% | 84,113 |
| Sep 19, 2025 | 12.50 | 12.89 | 11.50 | 12.44 | 12.44 | -1.97% | 284,451 |
| Sep 18, 2025 | 12.00 | 12.96 | 10.84 | 12.69 | 12.69 | 7.72% | 353,657 |
| Sep 17, 2025 | 11.25 | 11.92 | 10.31 | 11.78 | 11.78 | 8.67% | 222,633 |
| Sep 16, 2025 | 11.00 | 11.00 | 10.01 | 10.84 | 10.84 | 5.86% | 1,168 |
| Sep 15, 2025 | 10.30 | 10.97 | 9.60 | 10.24 | 10.24 | -1.73% | 7,983 |
| Sep 12, 2025 | 10.36 | 11.07 | 9.55 | 10.42 | 10.42 | 3.58% | 90,541 |
| Sep 11, 2025 | 10.18 | 10.26 | 8.81 | 10.06 | 10.06 | 8.64% | 65,279 |
| Sep 10, 2025 | 8.75 | 9.70 | 8.75 | 9.26 | 9.26 | - | 290 |
| Sep 9, 2025 | 9.26 | 9.74 | 8.81 | 9.26 | 9.26 | -3.74% | 15,128 |
| Sep 8, 2025 | 9.80 | 10.00 | 9.45 | 9.62 | 9.62 | -1.84% | 10,206 |
| Sep 5, 2025 | 9.60 | 9.90 | 9.45 | 9.80 | 9.80 | 2.08% | 12,396 |
| Sep 4, 2025 | 10.29 | 10.29 | 9.50 | 9.60 | 9.60 | -2.83% | 23,657 |
| Sep 3, 2025 | 10.49 | 10.49 | 9.57 | 9.88 | 9.88 | -0.20% | 3,367 |
| Sep 2, 2025 | 9.86 | 9.90 | 9.30 | 9.90 | 9.90 | -2.94% | 31,715 |
| Sep 1, 2025 | 10.00 | 10.49 | 9.75 | 10.20 | 10.20 | -1.35% | 17,104 |
| Aug 29, 2025 | 10.49 | 10.87 | 9.94 | 10.34 | 10.34 | 3.19% | 11,366 |
| Aug 28, 2025 | 9.56 | 10.50 | 9.56 | 10.02 | 10.02 | -1.96% | 64,054 |
| Aug 27, 2025 | 10.52 | 11.22 | 10.22 | 10.22 | 10.22 | -9.96% | 145,025 |
| Aug 26, 2025 | 11.90 | 11.90 | 10.49 | 11.35 | 11.35 | 2.71% | 46,479 |
| Aug 25, 2025 | 11.15 | 11.30 | 9.60 | 11.05 | 11.05 | 5.24% | 26,526 |
| Aug 22, 2025 | 10.00 | 10.76 | 9.31 | 10.50 | 10.50 | 7.58% | 38,610 |
| Aug 21, 2025 | 9.99 | 10.18 | 9.28 | 9.76 | 9.76 | -5.33% | 44,614 |
| Aug 20, 2025 | 10.88 | 11.00 | 9.17 | 10.31 | 10.31 | 3.10% | 291,744 |
| Aug 19, 2025 | 10.50 | 10.50 | 9.27 | 10.00 | 10.00 | - | 1,007 |
| Aug 18, 2025 | 10.00 | 10.39 | 9.27 | 10.00 | 10.00 | 0.10% | 9,601 |
| Aug 15, 2025 | 9.98 | 10.00 | 9.07 | 9.99 | 9.99 | 7.88% | 41,546 |
| Aug 13, 2025 | 9.51 | 9.51 | 9.22 | 9.26 | 9.26 | -2.53% | 9,180 |
| Aug 12, 2025 | 9.00 | 10.01 | 9.00 | 9.50 | 9.50 | -3.26% | 7,362 |
| Aug 11, 2025 | 9.90 | 10.81 | 9.50 | 9.82 | 9.82 | -1.60% | 5,683 |
| Aug 8, 2025 | 10.99 | 11.00 | 9.23 | 9.98 | 9.98 | -0.20% | 2,158 |
| Aug 7, 2025 | 10.70 | 10.70 | 10.00 | 10.00 | 10.00 | - | 5,051 |
| Aug 6, 2025 | 10.98 | 10.98 | 9.99 | 10.00 | 10.00 | -6.98% | 16,653 |
| Aug 5, 2025 | 11.00 | 11.00 | 9.48 | 10.75 | 10.75 | 2.77% | 10,507 |
| Aug 4, 2025 | 10.98 | 10.98 | 10.11 | 10.46 | 10.46 | -5.25% | 911 |
| 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 |