Sindh Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	22.75	23.49	22.20	23.00	23.00	3.37%	27,517
May 22, 2026	22.66	22.66	20.13	22.25	22.25	1.14%	1,788
May 21, 2026	21.10	22.75	21.10	22.00	22.00	4.56%	8,854
May 20, 2026	20.81	21.10	20.80	21.04	21.04	-0.99%	3,989
May 19, 2026	21.75	21.94	20.55	21.25	21.25	-	267
May 18, 2026	21.99	22.00	21.20	21.25	21.25	-3.41%	5,554
May 15, 2026	22.00	22.25	21.70	22.00	22.00	2.56%	16,490
May 14, 2026	21.50	22.25	21.25	21.45	21.45	-1.24%	6,626
May 13, 2026	21.57	22.00	21.57	21.72	21.72	-	2,713
May 12, 2026	22.28	22.99	21.50	21.72	21.72	-2.60%	10,999
May 11, 2026	22.18	22.30	21.76	22.30	22.30	-0.09%	11,873
May 8, 2026	22.84	23.49	21.90	22.32	22.32	-1.72%	14,218
May 7, 2026	22.10	22.98	21.90	22.71	22.71	2.76%	20,000
May 6, 2026	21.80	22.20	21.36	22.10	22.10	4.15%	11,619
May 5, 2026	21.25	21.92	20.76	21.22	21.22	-2.53%	7,508
May 4, 2026	21.40	22.25	21.40	21.77	21.77	0.32%	13,764
Apr 30, 2026	21.55	22.20	21.25	21.70	21.70	-2.56%	1,282
Apr 29, 2026	22.05	22.49	21.01	22.27	22.27	-2.32%	8,868
Apr 28, 2026	22.26	23.20	22.00	22.80	22.80	-0.13%	8,607
Apr 27, 2026	22.67	23.49	22.00	22.83	22.83	0.71%	21,278
Apr 24, 2026	22.25	23.49	22.00	22.67	22.67	0.98%	28,086
Apr 23, 2026	23.70	23.80	22.25	22.45	22.45	-5.07%	10,108
Apr 22, 2026	23.25	24.40	23.25	23.65	23.65	1.55%	15,197
Apr 21, 2026	24.12	25.20	21.70	23.29	23.29	-3.40%	66,908
Apr 20, 2026	25.25	26.59	23.75	24.11	24.11	-0.25%	250,368
Apr 17, 2026	24.17	24.17	23.26	24.17	24.17	10.01%	92,432
Apr 16, 2026	19.99	21.97	19.69	21.97	21.97	10.02%	54,374
Apr 15, 2026	19.01	19.97	19.00	19.97	19.97	5.27%	22,688
Apr 14, 2026	19.35	19.35	18.60	18.97	18.97	-1.96%	17,267
Apr 13, 2026	18.51	19.35	18.51	19.35	19.35	2.76%	902
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