Sindh Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	19.38	19.49	18.35	18.83	18.83	0.11%	4,908
Apr 9, 2026	19.40	19.40	18.50	18.81	18.81	-2.84%	13,881
Apr 8, 2026	19.25	20.29	19.10	19.36	19.36	4.76%	20,315
Apr 7, 2026	18.42	18.97	18.42	18.48	18.48	-	101
Apr 6, 2026	18.88	19.10	18.32	18.48	18.48	-3.75%	9,994
Apr 3, 2026	18.48	19.20	17.60	19.20	19.20	3.67%	18,918
Apr 2, 2026	18.95	18.95	18.52	18.52	18.52	-2.53%	1,319
Apr 1, 2026	18.35	19.20	18.30	19.00	19.00	3.88%	2,413
Mar 31, 2026	17.80	18.70	17.80	18.29	18.29	2.87%	4,814
Mar 30, 2026	18.80	18.80	17.77	17.78	17.78	-1.60%	7,448
Mar 27, 2026	19.53	19.70	18.03	18.07	18.07	-7.99%	26,229
Mar 26, 2026	19.54	19.90	19.53	19.64	19.64	-0.15%	17,865
Mar 25, 2026	19.51	19.99	19.20	19.67	19.67	2.45%	24,165
Mar 24, 2026	18.41	19.54	18.41	19.20	19.20	-	406
Mar 19, 2026	19.25	19.29	19.18	19.20	19.20	1.80%	1,250
Mar 18, 2026	18.88	19.29	18.85	18.86	18.86	-0.11%	3,061
Mar 17, 2026	19.53	19.53	18.85	18.88	18.88	-0.11%	5,764
Mar 16, 2026	19.51	19.57	18.85	18.90	18.90	-3.08%	1,189
Mar 13, 2026	19.60	19.69	18.86	19.50	19.50	3.34%	26,023
Mar 12, 2026	18.41	20.00	18.41	18.87	18.87	0.11%	7,954
Mar 11, 2026	20.51	20.51	18.40	18.85	18.85	-6.13%	43,684
Mar 10, 2026	18.49	20.34	17.21	20.08	20.08	8.60%	73,826
Mar 9, 2026	19.63	21.07	17.66	18.49	18.49	-5.76%	14,584
Mar 6, 2026	20.50	20.50	19.49	19.62	19.62	-0.41%	10,527
Mar 5, 2026	19.67	20.15	19.67	19.70	19.70	6.14%	4,129
Mar 4, 2026	18.00	20.24	18.00	18.56	18.56	0.87%	65,413
Mar 3, 2026	18.03	18.99	18.03	18.40	18.40	0.38%	2,311
Mar 2, 2026	18.00	19.80	18.00	18.33	18.33	-7.38%	2,193
Feb 27, 2026	19.07	20.19	18.01	19.79	19.79	3.78%	2,946
Feb 26, 2026	18.52	20.45	18.00	19.07	19.07	-0.26%	27,179
Feb 25, 2026	19.90	20.97	18.22	19.12	19.12	-3.92%	2,254
Feb 24, 2026	22.00	23.23	19.84	19.90	19.90	-9.71%	88,118
Feb 23, 2026	20.79	22.87	20.79	22.04	22.04	6.01%	57,803
Feb 20, 2026	19.01	21.03	18.51	20.79	20.79	8.73%	28,112
Feb 19, 2026	20.00	20.00	19.01	19.12	19.12	-4.40%	6,983
Feb 18, 2026	20.15	20.49	19.35	20.00	20.00	-0.74%	18,160
Feb 17, 2026	22.04	22.90	19.88	20.15	20.15	-8.78%	66,431
Feb 16, 2026	23.80	24.00	22.04	22.09	22.09	-9.80%	53,951
Feb 13, 2026	26.98	28.48	23.75	24.49	24.49	-7.20%	379,937
Feb 12, 2026	27.20	27.20	25.76	26.39	26.39	-0.75%	4,118
Feb 11, 2026	27.74	27.74	26.25	26.59	26.59	-1.52%	2,529
Feb 10, 2026	27.49	27.55	26.61	27.00	27.00	1.28%	4,828
Feb 9, 2026	27.97	27.97	26.51	26.66	26.66	-3.05%	2,178
Feb 6, 2026	28.03	28.24	27.01	27.50	27.50	-1.89%	9,675
Feb 4, 2026	29.06	29.06	26.52	28.03	28.03	-4.89%	19,017
Feb 3, 2026	29.25	29.50	28.52	29.47	29.47	3.55%	6,638
Feb 2, 2026	27.98	29.80	27.20	28.46	28.46	4.94%	18,896
Jan 30, 2026	27.17	27.75	26.75	27.12	27.12	-0.18%	16,517
Jan 29, 2026	28.25	28.94	26.91	27.17	27.17	-6.21%	71,055
Jan 28, 2026	30.89	30.89	28.51	28.97	28.97	-3.59%	32,689