Security Investment Bank Limited (PSX:SIBL)
Pakistan · Delayed Price · Currency is PKR 7.09
0.00 (0.00%)
At close: Aug 28, 2026
Security Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |