Sindh Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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