Security Investment Bank Limited (PSX:SIBL)
Pakistan · Delayed Price · Currency is PKR 7.04
-0.18 (-2.49%)
At close: Jul 30, 2026
Security Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 7.25 | 7.29 | 7.10 | 7.27 | 7.27 | 0.28% | 5,313 |
| Jul 8, 2026 | 7.33 | 7.33 | 7.23 | 7.25 | 7.25 | 1.40% | 1,596 |
| Jul 7, 2026 | 7.24 | 7.39 | 7.15 | 7.15 | 7.15 | -1.52% | 1,602 |
| Jul 6, 2026 | 7.43 | 7.43 | 7.25 | 7.26 | 7.26 | 0.14% | 1,216 |
| Jul 3, 2026 | 7.25 | 7.25 | 7.18 | 7.25 | 7.25 | 0.97% | 5,588 |
| Jul 2, 2026 | 7.39 | 7.39 | 7.13 | 7.18 | 7.18 | -1.91% | 2,037 |
| Jul 1, 2026 | 7.40 | 7.40 | 7.12 | 7.32 | 7.32 | 0.97% | 2,831 |
| Jun 30, 2026 | 7.25 | 7.30 | 7.14 | 7.25 | 7.25 | 0.28% | 3,779 |
| Jun 29, 2026 | 7.30 | 7.30 | 7.20 | 7.23 | 7.23 | -0.96% | 1,951 |
| Jun 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.25% | 1,000 |
| Jun 23, 2026 | 7.22 | 7.22 | 7.22 | 7.21 | 7.21 | - | 1 |
| Jun 22, 2026 | 7.21 | 7.39 | 7.20 | 7.21 | 7.21 | -1.23% | 2,200 |
| Jun 19, 2026 | 7.19 | 7.30 | 7.19 | 7.30 | 7.30 | 1.53% | 3,326 |
| 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 |