Security Investment Bank Limited (PSX:SIBL)
Pakistan · Delayed Price · Currency is PKR 8.49
+0.04 (0.47%)
At close: Feb 4, 2026
Security Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 8.47 | 8.80 | 8.47 | 8.49 | 8.49 | 0.47% | 2,985 |
| Feb 3, 2026 | 8.61 | 8.61 | 8.40 | 8.45 | 8.45 | -1.74% | 2,296 |
| Feb 2, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | 2.38% | 890 |
| Jan 30, 2026 | 8.28 | 8.90 | 8.28 | 8.40 | 8.40 | -1.98% | 11,061 |
| Jan 29, 2026 | 8.89 | 8.89 | 8.56 | 8.57 | 8.57 | -3.71% | 773 |
| Jan 28, 2026 | 8.56 | 8.90 | 8.56 | 8.90 | 8.90 | 4.34% | 5,691 |
| Jan 27, 2026 | 8.53 | 8.84 | 8.53 | 8.53 | 8.53 | -0.12% | 1,002 |
| Jan 26, 2026 | 8.54 | 8.76 | 8.53 | 8.54 | 8.54 | -2.51% | 872 |
| Jan 23, 2026 | 8.85 | 9.38 | 8.70 | 8.76 | 8.76 | -2.56% | 760 |
| Jan 22, 2026 | 9.22 | 9.22 | 8.81 | 8.99 | 8.99 | 3.33% | 628 |
| Jan 21, 2026 | 8.70 | 8.83 | 8.70 | 8.70 | 8.70 | -1.47% | 2,225 |
| Jan 20, 2026 | 9.32 | 9.32 | 8.71 | 8.83 | 8.83 | 1.49% | 11,342 |
| Jan 19, 2026 | 8.40 | 8.70 | 8.21 | 8.70 | 8.70 | 3.57% | 9,861 |
| Jan 16, 2026 | 9.24 | 9.24 | 8.37 | 8.40 | 8.40 | -1.18% | 1,392 |
| Jan 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% | 10,350 |
| Jan 14, 2026 | 9.08 | 9.08 | 8.56 | 8.56 | 8.56 | -5.73% | 1,385 |
| Jan 12, 2026 | 8.21 | 9.30 | 8.21 | 9.08 | 9.08 | 0.78% | 12,611 |
| Jan 9, 2026 | 8.52 | 9.71 | 8.12 | 9.01 | 9.01 | 3.44% | 30,424 |
| Jan 8, 2026 | 8.51 | 8.98 | 8.51 | 8.71 | 8.71 | - | 119 |
| Jan 7, 2026 | 8.66 | 8.71 | 8.64 | 8.71 | 8.71 | 6.09% | 1,030 |
| Jan 6, 2026 | 8.41 | 8.99 | 8.15 | 8.21 | 8.21 | -3.07% | 15,846 |
| Jan 5, 2026 | 8.58 | 8.65 | 8.36 | 8.47 | 8.47 | 0.36% | 657 |
| Jan 2, 2026 | 8.40 | 8.40 | 8.40 | 8.44 | 8.44 | - | 10 |
| Jan 1, 2026 | 8.08 | 8.50 | 8.05 | 8.44 | 8.44 | 0.48% | 6,468 |
| Dec 31, 2025 | 8.99 | 8.99 | 7.71 | 8.40 | 8.40 | -2.10% | 14,480 |
| Dec 30, 2025 | 8.93 | 8.93 | 8.54 | 8.58 | 8.58 | 0.59% | 9,831 |
| Dec 29, 2025 | 9.00 | 9.00 | 8.50 | 8.53 | 8.53 | -5.54% | 6,224 |
| Dec 26, 2025 | 9.75 | 9.75 | 8.14 | 9.03 | 9.03 | 1.92% | 2,154 |
| Dec 24, 2025 | 7.71 | 8.95 | 7.71 | 8.86 | 8.86 | 4.11% | 21,011 |
| Dec 23, 2025 | 8.72 | 8.72 | 8.50 | 8.51 | 8.51 | -1.85% | 5,501 |
| Dec 22, 2025 | 8.51 | 8.70 | 8.51 | 8.67 | 8.67 | -0.34% | 1,709 |
| Dec 19, 2025 | 8.73 | 8.97 | 8.70 | 8.70 | 8.70 | 3.94% | 12,863 |
| Dec 18, 2025 | 8.74 | 8.74 | 8.30 | 8.37 | 8.37 | 2.07% | 1,332 |
| Dec 17, 2025 | 8.21 | 8.21 | 8.18 | 8.20 | 8.20 | -4.76% | 1,544 |
| Dec 16, 2025 | 8.55 | 8.61 | 8.55 | 8.61 | 8.61 | 0.58% | 1,010 |
| Dec 15, 2025 | 8.75 | 8.75 | 8.50 | 8.56 | 8.56 | 0.59% | 7,940 |
| Dec 12, 2025 | 8.50 | 8.79 | 8.50 | 8.51 | 8.51 | -0.82% | 1,622 |
| Dec 11, 2025 | 8.60 | 8.94 | 8.55 | 8.58 | 8.58 | 0.94% | 1,571 |
| Dec 10, 2025 | 8.50 | 8.92 | 8.50 | 8.50 | 8.50 | -5.03% | 13,411 |
| Dec 9, 2025 | 9.40 | 9.40 | 8.25 | 8.95 | 8.95 | 4.07% | 4,300 |
| Dec 8, 2025 | 8.31 | 9.10 | 8.31 | 8.60 | 8.60 | 3.49% | 12,990 |
| Dec 4, 2025 | 8.40 | 8.50 | 8.30 | 8.31 | 8.31 | -2.12% | 6,179 |
| Dec 3, 2025 | 8.50 | 8.50 | 8.40 | 8.49 | 8.49 | -0.12% | 3,567 |
| Dec 2, 2025 | 8.99 | 8.99 | 8.50 | 8.50 | 8.50 | 0.35% | 2,567 |
| Dec 1, 2025 | 8.33 | 8.47 | 8.33 | 8.47 | 8.47 | 1.68% | 1,001 |
| Nov 28, 2025 | 8.66 | 8.69 | 8.30 | 8.33 | 8.33 | -4.14% | 3,858 |
| Nov 27, 2025 | 8.50 | 8.73 | 8.00 | 8.69 | 8.69 | 7.15% | 8,497 |
| Nov 26, 2025 | 8.10 | 8.60 | 8.10 | 8.11 | 8.11 | -6.78% | 11,056 |
| Nov 25, 2025 | 8.50 | 8.68 | 8.50 | 8.70 | 8.70 | - | 34 |
| Nov 24, 2025 | 8.70 | 8.70 | 8.03 | 8.70 | 8.70 | 3.08% | 505 |