Security Investment Bank Limited (PSX:SIBL)
Pakistan · Delayed Price · Currency is PKR 10.20
-0.14 (-1.35%)
At close: Sep 1, 2025
Security Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |