Sindh Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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