Security Investment Bank Limited (PSX:SIBL)
Pakistan · Delayed Price · Currency is PKR 8.70
+0.33 (3.94%)
At close: Dec 19, 2025
Security Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 8.59 | 8.59 | 8.40 | 8.44 | 8.44 | -3.43% | 622 |
| Nov 20, 2025 | 8.42 | 8.78 | 7.70 | 8.74 | 8.74 | 4.05% | 29,511 |
| Nov 19, 2025 | 8.47 | 8.47 | 8.37 | 8.40 | 8.40 | -1.18% | 4,321 |
| Nov 18, 2025 | 8.52 | 8.68 | 8.40 | 8.50 | 8.50 | - | 7,285 |
| Nov 17, 2025 | 8.50 | 8.61 | 8.50 | 8.50 | 8.50 | -1.16% | 4,757 |
| Nov 14, 2025 | 8.59 | 8.89 | 8.00 | 8.60 | 8.60 | 3.86% | 51,767 |
| Nov 13, 2025 | 8.59 | 8.59 | 8.25 | 8.28 | 8.28 | 0.49% | 2,264 |
| Nov 12, 2025 | 8.11 | 8.59 | 8.11 | 8.24 | 8.24 | -3.74% | 15,173 |
| Nov 11, 2025 | 8.63 | 8.63 | 8.56 | 8.56 | 8.56 | -0.81% | 7,079 |
| Nov 10, 2025 | 9.55 | 9.55 | 8.30 | 8.63 | 8.63 | -0.69% | 19,461 |
| Nov 7, 2025 | 8.88 | 8.88 | 8.11 | 8.69 | 8.69 | 0.23% | 27,202 |
| Nov 6, 2025 | 8.75 | 8.75 | 8.00 | 8.67 | 8.67 | -0.91% | 62,014 |
| Nov 5, 2025 | 8.67 | 9.18 | 8.22 | 8.75 | 8.75 | -3.21% | 35,589 |
| Nov 4, 2025 | 9.33 | 9.34 | 8.55 | 9.04 | 9.04 | 6.35% | 10,056 |
| Nov 3, 2025 | 9.04 | 9.04 | 8.50 | 8.50 | 8.50 | 5.07% | 5,475 |
| Oct 31, 2025 | 8.87 | 8.87 | 8.00 | 8.09 | 8.09 | -1.22% | 84,199 |
| Oct 30, 2025 | 9.51 | 9.51 | 8.05 | 8.19 | 8.19 | -7.35% | 28,195 |
| Oct 29, 2025 | 9.20 | 9.20 | 8.75 | 8.84 | 8.84 | -4.43% | 19,316 |
| Oct 28, 2025 | 9.31 | 9.31 | 9.10 | 9.25 | 9.25 | - | 837 |
| Oct 27, 2025 | 9.71 | 9.71 | 9.22 | 9.25 | 9.25 | -7.68% | 28,131 |
| Oct 24, 2025 | 10.34 | 10.35 | 9.70 | 10.02 | 10.02 | 5.47% | 3,913 |
| Oct 23, 2025 | 9.91 | 9.95 | 9.50 | 9.50 | 9.50 | -1.96% | 10,412 |
| Oct 22, 2025 | 9.51 | 9.79 | 9.25 | 9.69 | 9.69 | 1.79% | 19,153 |
| Oct 21, 2025 | 9.52 | 9.79 | 9.52 | 9.52 | 9.52 | -0.31% | 3,419 |
| Oct 20, 2025 | 9.70 | 9.91 | 9.26 | 9.55 | 9.55 | -1.14% | 30,628 |
| Oct 17, 2025 | 9.11 | 9.78 | 9.06 | 9.66 | 9.66 | 1.68% | 17,237 |
| Oct 16, 2025 | 9.56 | 9.98 | 9.42 | 9.50 | 9.50 | -4.52% | 35,701 |
| Oct 15, 2025 | 10.54 | 10.54 | 9.05 | 9.95 | 9.95 | 3.86% | 37,791 |
| Oct 14, 2025 | 10.19 | 10.30 | 9.56 | 9.58 | 9.58 | -0.42% | 21,814 |
| Oct 13, 2025 | 10.63 | 10.63 | 9.50 | 9.62 | 9.62 | -7.05% | 12,719 |
| Oct 10, 2025 | 10.12 | 10.64 | 9.92 | 10.35 | 10.35 | -2.73% | 26,293 |