Security Investment Bank Limited (PSX:SIBL)
Pakistan · Delayed Price · Currency is PKR 7.48
-0.02 (-0.27%)
At close: May 25, 2026
Security Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 7.69 | 7.69 | 7.46 | 7.40 | 7.40 | - | 31 |
| Apr 2, 2026 | 7.89 | 7.89 | 6.99 | 7.40 | 7.40 | 5.71% | 12,486 |
| Apr 1, 2026 | 6.51 | 7.50 | 6.46 | 7.00 | 7.00 | -5.15% | 1,417 |
| Mar 31, 2026 | 8.47 | 8.47 | 6.89 | 7.38 | 7.38 | -4.90% | 3,676 |
| Mar 30, 2026 | 8.44 | 8.44 | 6.84 | 7.76 | 7.76 | - | 44 |
| Mar 27, 2026 | 8.47 | 8.47 | 7.98 | 7.76 | 7.76 | - | 158 |
| Mar 26, 2026 | 7.76 | 7.99 | 6.88 | 7.76 | 7.76 | - | 318 |
| Mar 25, 2026 | 7.90 | 7.90 | 6.85 | 7.76 | 7.76 | 3.33% | 9,355 |
| Mar 24, 2026 | 8.37 | 8.37 | 7.42 | 7.51 | 7.51 | 1.49% | 9,867 |
| Mar 19, 2026 | 8.34 | 8.34 | 7.39 | 7.40 | 7.40 | -0.27% | 773 |
| Mar 18, 2026 | 7.53 | 7.53 | 7.00 | 7.42 | 7.42 | 13.46% | 914 |
| Mar 17, 2026 | 7.54 | 7.54 | 6.61 | 6.54 | 6.54 | - | 3 |
| Mar 16, 2026 | 7.94 | 7.94 | 6.10 | 6.54 | 6.54 | -7.63% | 2,385 |
| Mar 13, 2026 | 6.84 | 7.98 | 6.83 | 7.08 | 7.08 | -8.65% | 630 |
| Mar 12, 2026 | 7.98 | 7.98 | 7.22 | 7.75 | 7.75 | 10.56% | 7,008 |