Sindh Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	32.94	33.24	32.03	32.38	32.38	0.22%	60,577
Jan 20, 2026	32.60	33.25	32.01	32.31	32.31	-0.55%	49,707
Jan 19, 2026	35.70	35.70	31.30	32.49	32.49	-5.91%	159,135
Jan 16, 2026	32.74	35.45	32.01	34.53	34.53	6.41%	154,719
Jan 15, 2026	30.69	35.14	30.69	32.45	32.45	0.43%	126,736
Jan 14, 2026	34.95	36.00	32.10	32.31	32.31	-5.42%	158,636
Jan 13, 2026	31.51	34.16	30.70	34.16	34.16	10.02%	346,696
Jan 12, 2026	32.11	32.20	30.69	31.05	31.05	-3.03%	31,384
Jan 9, 2026	32.00	32.44	31.62	32.02	32.02	0.06%	8,553
Jan 8, 2026	32.00	32.49	31.05	32.00	32.00	1.88%	57,191
Jan 7, 2026	33.50	33.50	31.05	31.41	31.41	-2.18%	50,902
Jan 6, 2026	31.80	34.92	29.21	32.11	32.11	-1.05%	238,443
Jan 5, 2026	32.00	34.50	30.75	32.45	32.45	-0.83%	189,560
Jan 2, 2026	35.00	35.00	31.90	32.72	32.72	-6.57%	131,332
Jan 1, 2026	35.69	36.44	34.06	35.02	35.02	-1.68%	156,437
Dec 31, 2025	32.50	35.63	32.50	35.62	35.62	9.97%	522,083
Dec 30, 2025	31.59	33.80	31.59	32.39	32.39	-4.79%	47,791
Dec 29, 2025	37.91	41.25	33.90	34.02	34.02	-9.69%	288,141
Dec 26, 2025	36.00	38.84	34.12	37.67	37.67	6.23%	159,985
Dec 24, 2025	35.00	35.54	31.00	35.46	35.46	9.75%	441,227
Dec 23, 2025	32.31	32.31	29.01	32.31	32.31	10.01%	391,724
Dec 22, 2025	29.37	29.37	29.37	29.37	29.37	10.00%	44,930
Dec 19, 2025	24.27	26.70	24.27	26.70	26.70	10.01%	58,475
Dec 18, 2025	25.97	25.97	24.25	24.27	24.27	-0.86%	8,936
Dec 17, 2025	25.42	27.00	24.00	24.48	24.48	-3.70%	56,052
Dec 16, 2025	28.11	28.11	25.30	25.42	25.42	-9.57%	131,508
Dec 15, 2025	30.27	30.27	27.61	28.11	28.11	-7.14%	63,173
Dec 12, 2025	34.00	34.00	29.82	30.27	30.27	-8.63%	178,788
Dec 11, 2025	35.19	35.19	32.40	33.13	33.13	3.56%	579,952
Dec 10, 2025	31.99	31.99	27.05	31.99	31.99	10.01%	489,544
Dec 9, 2025	29.08	29.08	29.08	29.08	29.08	9.98%	34,853
Dec 8, 2025	26.44	26.44	26.44	26.44	26.44	9.98%	108,421
Dec 5, 2025	23.19	24.04	23.00	24.04	24.04	10.02%	135,431
Dec 4, 2025	21.85	21.85	19.91	21.85	21.85	10.02%	504,914
Dec 3, 2025	19.86	19.86	19.86	19.86	19.86	10.03%	21,512
Dec 2, 2025	16.99	18.05	16.31	18.05	18.05	9.99%	36,405
Dec 1, 2025	16.80	16.80	16.00	16.41	16.41	-2.32%	4,396
Nov 28, 2025	17.27	17.27	16.33	16.80	16.80	1.02%	3,891
Nov 27, 2025	17.29	17.29	16.63	16.63	16.63	-	3,227
Nov 26, 2025	16.74	17.20	16.50	16.63	16.63	-0.66%	863
Nov 25, 2025	17.40	17.40	16.50	16.74	16.74	1.45%	583
Nov 24, 2025	17.19	17.19	16.50	16.50	16.50	-2.25%	7,052
Nov 21, 2025	17.56	17.56	16.66	16.88	16.88	0.48%	505
Nov 20, 2025	18.00	18.00	16.56	16.80	16.80	1.02%	7,877
Nov 19, 2025	17.01	17.01	16.50	16.63	16.63	-1.89%	3,722
Nov 18, 2025	18.23	18.23	16.90	16.95	16.95	0.06%	2,919
Nov 17, 2025	17.30	17.30	15.21	16.94	16.94	0.24%	8,408
Nov 14, 2025	16.95	17.30	16.90	16.90	16.90	-0.24%	4,680
Nov 13, 2025	16.97	17.00	16.90	16.94	16.94	-0.18%	1,421
Nov 12, 2025	16.95	17.00	16.90	16.97	16.97	-	2,355