Security Investment Bank Limited (PSX:SIBL)
Pakistan · Delayed Price · Currency is PKR 6.98
-0.05 (-0.71%)
At close: Sep 21, 2026
Security Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 7.00 | 7.45 | 6.86 | 6.98 | 6.98 | -0.71% | 35,965 |
| Sep 18, 2026 | 7.64 | 7.64 | 6.65 | 7.03 | 7.03 | -0.28% | 13,883 |
| Sep 17, 2026 | 7.49 | 7.49 | 6.51 | 7.05 | 7.05 | - | 392 |
| Sep 16, 2026 | 7.64 | 7.64 | 7.05 | 7.05 | 7.05 | -0.56% | 44,717 |
| Sep 15, 2026 | 7.59 | 7.59 | 7.03 | 7.09 | 7.09 | -5.21% | 2,151 |
| Sep 14, 2026 | 7.05 | 7.68 | 7.05 | 7.48 | 7.48 | - | 21 |
| Sep 11, 2026 | 7.36 | 7.37 | 7.02 | 7.48 | 7.48 | - | 5 |
| Sep 10, 2026 | 7.89 | 7.90 | 7.29 | 7.48 | 7.48 | 5.06% | 1,711 |
| Sep 9, 2026 | 7.49 | 7.49 | 7.08 | 7.12 | 7.12 | -4.17% | 21,808 |
| Sep 8, 2026 | 7.43 | 7.45 | 7.05 | 7.43 | 7.43 | 5.39% | 1,786 |
| Sep 7, 2026 | 7.08 | 7.62 | 7.05 | 7.05 | 7.05 | -0.14% | 15,691 |
| Sep 4, 2026 | 7.07 | 7.10 | 7.06 | 7.06 | 7.06 | - | 570 |
| Sep 3, 2026 | 7.08 | 7.51 | 7.05 | 7.06 | 7.06 | -0.42% | 7,944 |
| Sep 2, 2026 | 7.02 | 7.55 | 7.02 | 7.09 | 7.09 | - | 476 |
| Sep 1, 2026 | 7.20 | 7.20 | 7.09 | 7.09 | 7.09 | - | 58 |
| Aug 31, 2026 | 7.12 | 7.12 | 7.12 | 7.09 | 7.09 | - | 40 |
| Aug 28, 2026 | 6.20 | 7.29 | 6.20 | 7.09 | 7.09 | - | 413 |
| Aug 27, 2026 | 7.02 | 7.46 | 7.00 | 7.09 | 7.09 | -1.66% | 843 |
| Aug 25, 2026 | 7.22 | 7.22 | 7.21 | 7.21 | 7.21 | - | 99 |
| Aug 24, 2026 | 7.07 | 7.48 | 7.01 | 7.21 | 7.21 | -4.12% | 1,224 |
| Aug 21, 2026 | 7.87 | 7.87 | 6.90 | 7.52 | 7.52 | 5.77% | 2,731 |
| Aug 20, 2026 | 7.39 | 7.45 | 7.06 | 7.11 | 7.11 | -4.31% | 1,557 |
| Aug 19, 2026 | 7.08 | 7.65 | 7.04 | 7.43 | 7.43 | 1.64% | 9,226 |
| Aug 18, 2026 | 7.68 | 8.02 | 7.25 | 7.31 | 7.31 | 4.13% | 17,247 |
| Aug 17, 2026 | 7.77 | 7.77 | 6.93 | 7.02 | 7.02 | - | 994 |
| Aug 13, 2026 | 6.95 | 7.28 | 6.95 | 7.02 | 7.02 | -3.84% | 891 |
| Aug 12, 2026 | 7.58 | 7.58 | 7.58 | 7.30 | 7.30 | - | 15 |
| Aug 11, 2026 | 7.72 | 7.72 | 7.05 | 7.30 | 7.30 | - | 76 |
| Aug 10, 2026 | 7.77 | 7.77 | 7.13 | 7.30 | 7.30 | -1.62% | 1,073 |
| Aug 7, 2026 | 7.47 | 7.47 | 7.30 | 7.42 | 7.42 | - | 113 |
| Aug 6, 2026 | 7.66 | 7.66 | 7.27 | 7.42 | 7.42 | 6.00% | 1,533 |
| Aug 5, 2026 | 7.70 | 7.70 | 6.87 | 7.00 | 7.00 | -4.76% | 2,176 |
| Aug 4, 2026 | 7.50 | 7.51 | 7.25 | 7.35 | 7.35 | -4.05% | 5,083 |
| Aug 3, 2026 | 7.39 | 8.00 | 6.80 | 7.66 | 7.66 | 3.51% | 6,519 |
| Jul 31, 2026 | 7.20 | 7.45 | 7.08 | 7.40 | 7.40 | 5.11% | 1,543 |
| Jul 30, 2026 | 7.40 | 7.40 | 7.03 | 7.04 | 7.04 | -2.49% | 952 |
| Jul 29, 2026 | 7.65 | 7.65 | 7.02 | 7.22 | 7.22 | - | 281 |
| Jul 28, 2026 | 7.42 | 7.42 | 7.07 | 7.22 | 7.22 | - | 2 |
| Jul 27, 2026 | 7.20 | 7.25 | 7.20 | 7.22 | 7.22 | -2.83% | 675 |
| Jul 24, 2026 | 7.10 | 7.52 | 7.00 | 7.43 | 7.43 | 3.05% | 1,621 |
| Jul 23, 2026 | 7.01 | 7.88 | 7.00 | 7.21 | 7.21 | 1.84% | 5,495 |
| Jul 22, 2026 | 7.02 | 7.20 | 7.01 | 7.08 | 7.08 | 0.85% | 1,240 |
| Jul 21, 2026 | 7.27 | 7.28 | 7.00 | 7.02 | 7.02 | -3.97% | 3,117 |
| Jul 20, 2026 | 7.02 | 7.33 | 6.82 | 7.31 | 7.31 | -1.08% | 2,286 |
| Jul 17, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 200 |
| Jul 16, 2026 | 7.20 | 7.40 | 7.02 | 7.39 | 7.39 | 5.12% | 2,337 |
| Jul 15, 2026 | 7.55 | 7.55 | 6.80 | 7.03 | 7.03 | 0.43% | 2,770 |
| Jul 14, 2026 | 7.28 | 7.28 | 7.00 | 7.00 | 7.00 | -3.05% | 1,002 |
| Jul 13, 2026 | 7.20 | 7.25 | 7.11 | 7.22 | 7.22 | 0.28% | 1,596 |
| Jul 10, 2026 | 7.06 | 7.24 | 7.06 | 7.20 | 7.20 | -0.96% | 2,017 |