Sindh Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	53.30	55.51	53.00	55.51	55.51	10.01%	221,259
Oct 16, 2026	48.00	50.73	44.00	50.46	50.46	9.41%	199,778
Oct 15, 2026	46.31	49.98	45.84	46.12	46.12	-9.44%	140,692
Oct 14, 2026	58.99	58.99	50.93	50.93	50.93	-10.00%	280,475
Oct 13, 2026	52.49	56.99	46.63	56.59	56.59	9.23%	325,373
Oct 12, 2026	53.54	53.54	43.80	51.81	51.81	6.45%	315,548
Oct 9, 2026	49.00	50.07	48.14	50.07	48.67	10.00%	76,594
Oct 8, 2026	43.50	45.52	41.50	45.52	44.25	10.00%	122,836
Oct 7, 2026	38.65	41.38	36.10	41.38	40.22	9.99%	95,859
Oct 6, 2026	34.35	37.79	33.00	37.62	36.57	9.52%	133,726
Oct 5, 2026	34.65	34.65	32.01	34.35	33.39	-1.18%	143,397
Oct 2, 2026	35.50	39.70	32.70	34.76	33.79	-4.32%	352,530
Oct 1, 2026	33.00	36.61	33.00	36.33	35.31	9.16%	602,146
Sep 30, 2026	31.50	33.28	29.26	33.28	32.35	10.02%	231,478
Sep 29, 2026	27.00	30.25	27.00	30.25	29.40	10.00%	103,389
Sep 28, 2026	27.93	28.25	26.50	27.50	26.73	-1.36%	62,202
Sep 25, 2026	29.22	29.40	27.00	27.88	27.10	-4.59%	23,321
Sep 24, 2026	30.60	30.60	29.00	29.22	28.40	-4.76%	60,485
Sep 23, 2026	29.80	31.25	29.75	30.68	29.82	1.86%	12,465
Sep 22, 2026	31.85	31.85	29.75	30.12	29.28	-2.56%	20,147
Sep 21, 2026	30.06	32.49	30.00	30.91	30.05	3.62%	75,962
Sep 18, 2026	26.50	29.83	25.15	29.83	29.00	9.99%	53,339
Sep 17, 2026	27.60	28.35	27.00	27.12	26.36	-0.66%	26,496
Sep 16, 2026	27.49	27.49	26.00	27.30	26.54	1.19%	22,832
Sep 15, 2026	27.49	27.49	26.95	26.98	26.23	-	936
Sep 14, 2026	28.44	28.44	26.01	26.98	26.23	-5.43%	8,310
Sep 11, 2026	28.20	28.99	26.61	28.53	27.73	-1.82%	17,848
Sep 10, 2026	29.20	29.76	28.60	29.06	28.25	-1.16%	26,784
Sep 9, 2026	29.12	30.60	29.12	29.40	28.58	-3.10%	28,552
Sep 8, 2026	30.50	31.33	30.10	30.34	29.49	-0.56%	37,129
Sep 7, 2026	29.33	31.89	28.75	30.51	29.66	4.06%	101,668
Sep 4, 2026	29.29	29.75	28.75	29.32	28.50	0.07%	14,959
Sep 3, 2026	29.27	30.00	28.51	29.30	28.48	-0.44%	29,408
Sep 2, 2026	31.70	31.70	29.26	29.43	28.61	-6.00%	54,409
Sep 1, 2026	30.81	32.00	30.64	31.31	30.43	2.29%	189,228
Aug 31, 2026	28.88	31.36	26.52	30.61	29.75	6.51%	571,248
Aug 28, 2026	28.50	29.10	26.75	28.74	27.94	3.34%	94,746
Aug 27, 2026	25.25	28.71	25.25	27.81	27.03	6.55%	430,779
Aug 25, 2026	29.12	29.12	24.85	26.10	25.37	-1.40%	209,999
Aug 24, 2026	24.10	26.47	24.00	26.47	25.73	10.02%	85,375
Aug 21, 2026	24.20	24.20	23.79	24.06	23.39	0.63%	2,558
Aug 20, 2026	24.22	24.50	23.76	23.91	23.24	-1.28%	9,393
Aug 19, 2026	24.10	24.40	23.76	24.22	23.54	0.62%	13,775
Aug 18, 2026	25.10	25.10	23.81	24.07	23.40	-3.49%	18,909
Aug 17, 2026	25.00	25.25	24.02	24.94	24.24	-0.24%	32,594
Aug 13, 2026	25.10	25.75	24.05	25.00	24.30	1.34%	19,261
Aug 12, 2026	24.75	25.75	24.01	24.67	23.98	-2.80%	20,344
Aug 11, 2026	26.50	28.27	24.75	25.38	24.67	-1.25%	414,205
Aug 10, 2026	24.25	25.70	23.46	25.70	24.98	10.02%	77,001
Aug 7, 2026	24.10	24.17	23.14	23.36	22.71	-3.03%	10,030