Sindh Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	22.60	22.96	22.60	22.95	22.95	-0.22%	9,347
Jun 18, 2026	23.48	23.48	22.46	23.00	23.00	1.59%	50,730
Jun 17, 2026	23.55	23.55	22.51	22.64	22.64	-2.87%	16,406
Jun 16, 2026	23.97	23.97	23.11	23.31	23.31	0.95%	5,885
Jun 15, 2026	23.05	23.90	23.00	23.09	23.09	-0.99%	10,960
Jun 12, 2026	23.65	24.00	23.25	23.32	23.32	-0.89%	11,624
Jun 11, 2026	22.77	23.75	22.75	23.53	23.53	2.66%	12,591
Jun 10, 2026	24.23	24.23	22.85	22.92	22.92	-1.84%	21,593
Jun 9, 2026	24.24	24.24	23.30	23.35	23.35	-0.17%	9,597
Jun 8, 2026	24.25	24.25	23.25	23.39	23.39	-0.34%	2,184
Jun 5, 2026	24.25	24.49	23.25	23.47	23.47	-1.80%	14,740
Jun 4, 2026	22.59	24.25	22.40	23.90	23.90	6.22%	34,435
Jun 3, 2026	22.25	22.99	22.01	22.50	22.50	-2.00%	3,663
Jun 2, 2026	23.38	23.38	22.25	22.96	22.96	1.28%	5,683
Jun 1, 2026	22.50	23.20	22.50	22.67	22.67	-1.39%	7,267
May 29, 2026	22.26	23.47	22.26	22.99	22.99	-0.04%	10,886
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