SME Leasing Limited (PSX:SLL)
Pakistan · Delayed Price · Currency is PKR 1.700
-0.100 (-5.56%)
At close: Oct 31, 2024
SME Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 2.14 | 2.30 | 1.60 | 1.70 | 1.70 | -5.56% | 232,928 |
| Oct 30, 2024 | 1.60 | 1.95 | 1.60 | 1.80 | 1.80 | 18.42% | 30,368 |
| Oct 29, 2024 | 1.52 | 1.69 | 1.50 | 1.52 | 1.52 | - | 64,600 |
| Oct 28, 2024 | 1.66 | 1.66 | 1.51 | 1.52 | 1.52 | -10.59% | 70,509 |
| Oct 25, 2024 | 1.80 | 1.90 | 1.62 | 1.70 | 1.70 | 3.03% | 37,275 |
| Oct 24, 2024 | 1.80 | 1.80 | 1.60 | 1.65 | 1.65 | -13.16% | 134,994 |
| Oct 23, 2024 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.55% | 26,100 |
| Oct 22, 2024 | 2.15 | 2.15 | 1.92 | 1.93 | 1.93 | -3.50% | 1,177 |
| Oct 21, 2024 | 2.15 | 2.15 | 2.00 | 2.00 | 2.00 | - | 2,127 |
| Oct 18, 2024 | 2.25 | 2.25 | 2.00 | 2.00 | 2.00 | 0.50% | 20,698 |
| Oct 17, 2024 | 2.00 | 2.11 | 1.91 | 1.99 | 1.99 | -0.50% | 11,214 |
| Oct 16, 2024 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | 4.71% | 12,119 |
| Oct 15, 2024 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | - | 4,858 |
| Oct 14, 2024 | 2.00 | 2.14 | 1.91 | 1.91 | 1.91 | -10.75% | 14,700 |
| Oct 11, 2024 | 2.00 | 2.16 | 2.00 | 2.14 | 2.14 | 10.88% | 7,505 |
| Oct 10, 2024 | 2.10 | 2.10 | 1.92 | 1.93 | 1.93 | -11.06% | 4,301 |
| Oct 9, 2024 | 2.00 | 2.30 | 2.00 | 2.17 | 2.17 | 11.28% | 3,652 |
| Oct 8, 2024 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | -8.02% | 5,072 |
| Oct 7, 2024 | 2.10 | 2.10 | 2.10 | 2.12 | 2.12 | - | 3 |
| Oct 4, 2024 | 1.91 | 2.12 | 1.91 | 2.12 | 2.12 | 1.44% | 2,006 |
| Oct 3, 2024 | 1.90 | 2.09 | 1.90 | 2.09 | 2.09 | 3.47% | 2,161 |
| Oct 2, 2024 | 2.07 | 2.14 | 2.01 | 2.02 | 2.02 | -2.88% | 2,106 |
| Oct 1, 2024 | 2.47 | 2.47 | 2.08 | 2.08 | 2.08 | - | 1,762 |
| Sep 30, 2024 | 1.91 | 2.09 | 1.91 | 2.08 | 2.08 | - | 85 |
| Sep 27, 2024 | 1.93 | 2.08 | 1.93 | 2.08 | 2.08 | 4.00% | 1,001 |
| Sep 26, 2024 | 2.12 | 2.14 | 2.00 | 2.00 | 2.00 | - | 7,532 |
| Sep 25, 2024 | 1.91 | 2.14 | 1.91 | 2.00 | 2.00 | 1.52% | 23,148 |
| Sep 24, 2024 | 1.86 | 1.97 | 1.86 | 1.97 | 1.97 | -1.50% | 7,121 |
| Sep 23, 2024 | 1.99 | 2.13 | 1.91 | 2.00 | 2.00 | - | 10,173 |
| Sep 20, 2024 | 2.00 | 2.39 | 1.89 | 2.00 | 2.00 | -0.50% | 75,609 |
| Sep 19, 2024 | 1.92 | 2.34 | 1.92 | 2.01 | 2.01 | -4.29% | 76,750 |
| Sep 18, 2024 | 1.85 | 2.44 | 1.85 | 2.10 | 2.10 | 0.96% | 23,547 |
| Sep 16, 2024 | 2.48 | 2.50 | 2.00 | 2.08 | 2.08 | -8.37% | 53,331 |
| Sep 13, 2024 | 2.20 | 2.38 | 2.10 | 2.27 | 2.27 | 3.18% | 927,309 |
| Sep 12, 2024 | 2.69 | 2.69 | 2.16 | 2.20 | 2.20 | -14.06% | 372,558 |
| Sep 11, 2024 | 2.74 | 2.74 | 2.61 | 2.56 | 2.56 | - | 342 |
| Sep 10, 2024 | 2.84 | 2.84 | 2.45 | 2.56 | 2.56 | 0.39% | 7,515 |
| Sep 9, 2024 | 3.24 | 3.24 | 2.40 | 2.55 | 2.55 | -11.76% | 138,521 |
| Sep 6, 2024 | 2.99 | 3.00 | 2.60 | 2.89 | 2.89 | 10.73% | 47,201 |
| Sep 5, 2024 | 3.30 | 3.30 | 2.61 | 2.61 | 2.61 | -9.06% | 2,662 |
| Sep 4, 2024 | 2.90 | 2.90 | 2.50 | 2.87 | 2.87 | 8.30% | 16,046 |
| Sep 3, 2024 | 2.70 | 2.70 | 2.06 | 2.65 | 2.65 | 5.58% | 4,871 |
| Sep 2, 2024 | 2.45 | 2.62 | 2.44 | 2.51 | 2.51 | 2.45% | 16,285 |
| Aug 30, 2024 | 2.69 | 2.69 | 2.45 | 2.45 | 2.45 | -2.00% | 10,000 |
| Aug 29, 2024 | 2.80 | 2.80 | 2.40 | 2.50 | 2.50 | -3.85% | 14,051 |
| Aug 28, 2024 | 2.75 | 2.75 | 2.60 | 2.60 | 2.60 | -3.70% | 2,024 |
| Aug 27, 2024 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | 7.57% | 5,858 |
| Aug 26, 2024 | 2.98 | 2.98 | 2.48 | 2.51 | 2.51 | -3.09% | 8,431 |
| Aug 23, 2024 | 2.80 | 2.80 | 2.35 | 2.59 | 2.59 | - | 23,602 |
| Aug 22, 2024 | 2.85 | 2.85 | 2.49 | 2.59 | 2.59 | 7.92% | 1,116 |