Security Investment Bank Limited (PSX:SIBL)
Pakistan · Delayed Price · Currency is PKR 7.30
+0.11 (1.53%)
At close: Jun 19, 2026
Security Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.26 | 7.27 | 7.06 | 7.19 | 7.19 | -0.83% | 5,325 |
| Jun 17, 2026 | 7.13 | 7.36 | 7.13 | 7.25 | 7.25 | -1.63% | 2,545 |
| Jun 16, 2026 | 7.38 | 7.39 | 7.21 | 7.37 | 7.37 | -1.07% | 1,942 |
| Jun 15, 2026 | 7.82 | 7.82 | 7.00 | 7.45 | 7.45 | 0.13% | 17,465 |
| Jun 12, 2026 | 6.97 | 7.51 | 6.97 | 7.44 | 7.44 | 2.90% | 1,889 |
| Jun 11, 2026 | 7.20 | 7.30 | 7.10 | 7.23 | 7.23 | -0.14% | 3,744 |
| Jun 10, 2026 | 7.31 | 7.31 | 7.00 | 7.24 | 7.24 | -5.24% | 17,048 |
| Jun 9, 2026 | 7.06 | 7.67 | 7.06 | 7.64 | 7.64 | 6.11% | 6,730 |
| Jun 8, 2026 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | -6.74% | 12,083 |
| Jun 5, 2026 | 7.00 | 7.74 | 7.00 | 7.72 | 7.72 | 7.97% | 3,066 |
| Jun 4, 2026 | 7.79 | 7.79 | 6.71 | 7.15 | 7.15 | -4.54% | 41,984 |
| Jun 3, 2026 | 7.80 | 7.80 | 6.78 | 7.49 | 7.49 | - | 10 |
| Jun 2, 2026 | 7.30 | 7.67 | 7.30 | 7.49 | 7.49 | - | 97 |
| Jun 1, 2026 | 7.96 | 7.96 | 6.66 | 7.49 | 7.49 | 0.13% | 6,173 |
| May 29, 2026 | 7.36 | 7.77 | 7.36 | 7.48 | 7.48 | - | 230 |
| May 25, 2026 | 7.50 | 7.51 | 7.25 | 7.48 | 7.48 | -0.27% | 951 |
| May 22, 2026 | 7.46 | 8.00 | 7.46 | 7.50 | 7.50 | - | 231 |
| May 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| May 20, 2026 | 7.90 | 8.09 | 6.90 | 7.50 | 7.50 | -3.23% | 134,831 |
| May 19, 2026 | 7.12 | 8.49 | 6.66 | 7.75 | 7.75 | 1.31% | 45,585 |
| May 18, 2026 | 7.40 | 7.84 | 7.26 | 7.65 | 7.65 | - | 17 |
| May 15, 2026 | 7.44 | 7.74 | 6.32 | 7.65 | 7.65 | 9.29% | 1,568 |
| May 14, 2026 | 6.16 | 7.48 | 6.16 | 7.00 | 7.00 | - | 177 |
| May 13, 2026 | 7.01 | 7.70 | 7.00 | 7.00 | 7.00 | -6.29% | 7,029 |
| May 12, 2026 | 7.47 | 7.97 | 7.36 | 7.47 | 7.47 | 1.49% | 621 |
| May 11, 2026 | 7.02 | 8.00 | 7.02 | 7.36 | 7.36 | -5.52% | 1,516 |
| May 8, 2026 | 7.88 | 8.01 | 7.50 | 7.79 | 7.79 | -6.14% | 12,142 |
| May 7, 2026 | 7.02 | 8.33 | 7.02 | 8.30 | 8.30 | 10.81% | 1,955 |
| May 6, 2026 | 7.50 | 7.50 | 7.48 | 7.49 | 7.49 | 3.88% | 760 |
| May 5, 2026 | 7.48 | 7.48 | 7.48 | 7.21 | 7.21 | - | 44 |
| May 4, 2026 | 6.93 | 7.98 | 6.93 | 7.21 | 7.21 | 1.41% | 3,341 |
| Apr 30, 2026 | 7.82 | 8.00 | 7.01 | 7.11 | 7.11 | -7.78% | 2,755 |
| Apr 29, 2026 | 7.62 | 8.03 | 7.61 | 7.71 | 7.71 | - | 81 |
| Apr 28, 2026 | 7.99 | 7.99 | 7.71 | 7.71 | 7.71 | -3.14% | 15,796 |
| Apr 27, 2026 | 8.02 | 8.32 | 7.11 | 7.96 | 7.96 | -0.50% | 15,385 |
| Apr 24, 2026 | 7.93 | 8.00 | 7.91 | 8.00 | 8.00 | -3.73% | 1,346 |
| Apr 23, 2026 | 8.69 | 8.69 | 7.70 | 8.31 | 8.31 | 1.59% | 2,403 |
| Apr 22, 2026 | 7.61 | 8.28 | 7.61 | 8.18 | 8.18 | 2.12% | 3,511 |
| Apr 21, 2026 | 9.03 | 9.03 | 7.51 | 8.01 | 8.01 | -0.25% | 16,382 |
| Apr 20, 2026 | 7.49 | 8.03 | 7.49 | 8.03 | 8.03 | 14.22% | 33,679 |
| Apr 17, 2026 | 7.50 | 7.63 | 6.37 | 7.03 | 7.03 | 0.43% | 4,470 |
| Apr 16, 2026 | 7.74 | 7.74 | 6.53 | 7.00 | 7.00 | -1.41% | 9,168 |
| Apr 15, 2026 | 6.51 | 7.34 | 6.51 | 7.10 | 7.10 | 10.76% | 5,434 |
| Apr 14, 2026 | 7.00 | 7.25 | 6.41 | 6.41 | 6.41 | -13.14% | 26,760 |
| Apr 13, 2026 | 6.99 | 6.99 | 6.99 | 7.38 | 7.38 | - | 74 |
| Apr 10, 2026 | 7.36 | 7.44 | 6.53 | 7.38 | 7.38 | 0.54% | 970 |
| Apr 9, 2026 | 7.95 | 7.95 | 7.04 | 7.34 | 7.34 | - | 12 |
| Apr 8, 2026 | 7.99 | 7.99 | 6.41 | 7.34 | 7.34 | 2.09% | 14,912 |
| Apr 7, 2026 | 7.00 | 7.39 | 6.80 | 7.19 | 7.19 | -2.84% | 1,081 |
| Apr 6, 2026 | 7.39 | 7.39 | 7.37 | 7.40 | 7.40 | - | 33 |