Security Investment Bank Limited (PSX:SIBL)
Pakistan · Delayed Price · Currency is PKR 7.21
+0.10 (1.41%)
At close: May 4, 2026
Security Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 7.98 | 7.98 | 6.10 | 7.01 | 7.01 | -0.14% | 1,112 |
| Mar 10, 2026 | 7.01 | 7.02 | 7.01 | 7.02 | 7.02 | 16.61% | 7,114 |
| Mar 9, 2026 | 7.01 | 7.01 | 6.02 | 6.02 | 6.02 | -14.25% | 37,007 |
| Mar 6, 2026 | 7.69 | 7.69 | 7.69 | 7.02 | 7.02 | - | 136 |
| Mar 5, 2026 | 7.94 | 7.95 | 7.01 | 7.02 | 7.02 | -0.57% | 15,614 |
| Mar 4, 2026 | 7.99 | 7.99 | 7.11 | 7.06 | 7.06 | - | 271 |
| Mar 3, 2026 | 8.48 | 8.48 | 7.00 | 7.06 | 7.06 | -5.87% | 1,224 |
| Mar 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.58% | 1,063 |
| Feb 27, 2026 | 8.85 | 8.85 | 7.46 | 7.86 | 7.86 | - | 32 |
| Feb 26, 2026 | 8.80 | 8.80 | 7.87 | 7.86 | 7.86 | - | 213 |
| Feb 25, 2026 | 9.17 | 9.17 | 7.40 | 7.86 | 7.86 | -4.73% | 2,308 |
| Feb 24, 2026 | 7.15 | 8.39 | 7.08 | 8.25 | 8.25 | 2.74% | 4,279 |
| Feb 23, 2026 | 8.76 | 8.76 | 8.01 | 8.03 | 8.03 | 2.82% | 8,714 |
| Feb 20, 2026 | 8.78 | 8.78 | 7.53 | 7.81 | 7.81 | - | 75 |
| Feb 19, 2026 | 8.09 | 8.09 | 7.40 | 7.81 | 7.81 | -3.34% | 2,041 |