Sindh Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	31.18	31.99	30.00	30.05	30.05	-3.62%	177,177
Jan 26, 2026	32.70	32.70	31.01	31.18	31.18	-3.41%	29,094
Jan 23, 2026	31.70	32.49	31.25	32.28	32.28	1.83%	211,171
Jan 22, 2026	32.90	32.90	31.50	31.70	31.70	-2.10%	22,699
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