Samba Bank Limited (PSX:SBL)
Pakistan
· Delayed Price · Currency is PKR 11.69
-0.24 (-2.01%)
At close: Mar 6, 2026
Samba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.98 | 12.15 | 11.35 | 11.93 | 11.93 | 5.11% | 357,398 |
| Mar 4, 2026 | 12.19 | 12.19 | 11.11 | 11.35 | 11.35 | -4.62% | 18,068 |
| Mar 3, 2026 | 11.13 | 11.99 | 11.13 | 11.90 | 11.90 | -0.08% | 69,057 |
| Mar 2, 2026 | 12.05 | 12.89 | 11.91 | 11.91 | 11.91 | -9.98% | 503,559 |
| Feb 27, 2026 | 12.61 | 13.41 | 12.61 | 13.23 | 13.23 | 1.69% | 325,122 |
| Feb 26, 2026 | 12.50 | 13.20 | 12.50 | 13.01 | 13.01 | 2.85% | 1,020,247 |
| Feb 25, 2026 | 13.50 | 13.50 | 12.50 | 12.65 | 12.65 | -4.53% | 385,877 |
| Feb 24, 2026 | 13.31 | 13.51 | 12.03 | 13.25 | 13.25 | -0.45% | 448,379 |
| Feb 23, 2026 | 13.01 | 13.79 | 13.01 | 13.31 | 13.31 | -3.06% | 301,231 |
| Feb 20, 2026 | 14.00 | 14.30 | 13.26 | 13.73 | 13.73 | -1.44% | 160,920 |
| Feb 19, 2026 | 14.70 | 14.70 | 13.83 | 13.93 | 13.93 | -4.13% | 1,114,171 |
| Feb 18, 2026 | 14.25 | 14.80 | 14.02 | 14.53 | 14.53 | 0.97% | 4,238,843 |
| Feb 17, 2026 | 14.15 | 14.50 | 13.50 | 14.39 | 14.39 | 2.71% | 461,402 |
| Feb 16, 2026 | 14.49 | 14.59 | 13.80 | 14.01 | 14.01 | -3.11% | 1,118,932 |
| Feb 13, 2026 | 14.49 | 14.55 | 14.38 | 14.46 | 14.46 | 0.77% | 122,781 |
| Feb 12, 2026 | 15.00 | 15.00 | 14.30 | 14.35 | 14.35 | -3.37% | 233,245 |
| Feb 11, 2026 | 15.10 | 15.19 | 14.75 | 14.85 | 14.85 | -0.54% | 653,680 |
| Feb 10, 2026 | 14.75 | 15.31 | 14.51 | 14.93 | 14.93 | 1.29% | 3,196,184 |
| Feb 9, 2026 | 14.90 | 14.98 | 14.38 | 14.74 | 14.74 | 0.27% | 563,097 |
| Feb 6, 2026 | 14.99 | 15.10 | 14.07 | 14.70 | 14.70 | -2.26% | 796,801 |
| Feb 4, 2026 | 14.60 | 15.20 | 14.02 | 15.04 | 15.04 | 6.29% | 890,033 |
| Feb 3, 2026 | 14.10 | 14.54 | 14.00 | 14.15 | 14.15 | 0.35% | 419,661 |
| Feb 2, 2026 | 14.00 | 14.30 | 13.55 | 14.10 | 14.10 | 0.93% | 1,045,907 |
| Jan 30, 2026 | 14.29 | 14.30 | 13.80 | 13.97 | 13.97 | -0.57% | 119,210 |
| Jan 29, 2026 | 14.50 | 14.50 | 13.70 | 14.05 | 14.05 | -3.04% | 2,225,551 |
| Jan 28, 2026 | 14.60 | 14.60 | 14.16 | 14.49 | 14.49 | 0.62% | 943,502 |
| Jan 27, 2026 | 15.19 | 15.19 | 14.34 | 14.40 | 14.40 | -1.23% | 472,025 |
| Jan 26, 2026 | 15.01 | 15.01 | 14.40 | 14.58 | 14.58 | -2.54% | 194,215 |
| Jan 23, 2026 | 15.20 | 15.40 | 14.01 | 14.96 | 14.96 | -1.12% | 467,854 |
| Jan 22, 2026 | 15.10 | 15.60 | 15.00 | 15.13 | 15.13 | 0.20% | 429,247 |
| Jan 21, 2026 | 15.39 | 15.60 | 15.01 | 15.10 | 15.10 | -0.66% | 536,595 |
| Jan 20, 2026 | 14.45 | 15.52 | 14.40 | 15.20 | 15.20 | 5.56% | 5,022,143 |
| Jan 19, 2026 | 14.30 | 14.48 | 14.13 | 14.40 | 14.40 | 1.69% | 507,160 |
| Jan 16, 2026 | 14.00 | 14.47 | 13.99 | 14.16 | 14.16 | 1.22% | 835,366 |
| Jan 15, 2026 | 14.30 | 14.95 | 13.85 | 13.99 | 13.99 | -0.36% | 662,826 |
| Jan 14, 2026 | 15.29 | 15.29 | 14.00 | 14.04 | 14.04 | -6.40% | 884,591 |
| Jan 13, 2026 | 15.45 | 16.00 | 14.75 | 15.00 | 15.00 | -3.16% | 3,861,238 |
| Jan 12, 2026 | 15.80 | 15.90 | 15.31 | 15.49 | 15.49 | -1.78% | 775,257 |
| Jan 9, 2026 | 15.95 | 16.05 | 15.70 | 15.77 | 15.77 | -0.63% | 945,823 |
| Jan 8, 2026 | 15.79 | 16.00 | 15.78 | 15.87 | 15.87 | -0.56% | 425,398 |
| Jan 7, 2026 | 16.00 | 16.04 | 15.83 | 15.96 | 15.96 | 0.57% | 1,215,575 |
| Jan 6, 2026 | 16.20 | 16.30 | 15.58 | 15.87 | 15.87 | -1.37% | 1,837,084 |
| Jan 5, 2026 | 15.25 | 16.62 | 15.24 | 16.09 | 16.09 | 6.49% | 8,419,037 |
| Jan 2, 2026 | 15.24 | 15.30 | 14.71 | 15.11 | 15.11 | -0.46% | 772,678 |
| Jan 1, 2026 | 14.35 | 15.29 | 14.01 | 15.18 | 15.18 | 6.60% | 1,336,650 |
| Dec 31, 2025 | 14.19 | 14.50 | 14.10 | 14.24 | 14.24 | 0.35% | 313,461 |
| Dec 30, 2025 | 14.26 | 14.69 | 14.00 | 14.19 | 14.19 | -0.49% | 984,555 |
| Dec 29, 2025 | 14.95 | 14.97 | 14.20 | 14.26 | 14.26 | -4.30% | 810,347 |
| Dec 26, 2025 | 14.60 | 15.20 | 14.50 | 14.90 | 14.90 | 1.78% | 543,288 |
| Dec 24, 2025 | 14.98 | 15.25 | 14.31 | 14.64 | 14.64 | -2.53% | 1,115,303 |
| Dec 23, 2025 | 15.50 | 15.55 | 14.90 | 15.02 | 15.02 | -1.64% | 697,425 |
| Dec 22, 2025 | 15.59 | 16.45 | 14.75 | 15.27 | 15.27 | -0.07% | 3,330,710 |
| Dec 19, 2025 | 15.23 | 16.78 | 15.00 | 15.28 | 15.28 | 0.20% | 13,722,420 |
| Dec 18, 2025 | 14.99 | 15.25 | 14.60 | 15.25 | 15.25 | 10.03% | 13,836,700 |
| Dec 17, 2025 | 12.43 | 13.86 | 12.40 | 13.86 | 13.86 | 10.00% | 20,076,050 |
| Dec 16, 2025 | 12.90 | 13.00 | 12.50 | 12.60 | 12.60 | -2.55% | 971,762 |
| Dec 15, 2025 | 13.20 | 13.20 | 12.85 | 12.93 | 12.93 | -1.90% | 834,110 |
| Dec 12, 2025 | 13.59 | 13.70 | 13.00 | 13.18 | 13.18 | -0.75% | 787,181 |
| Dec 11, 2025 | 14.14 | 14.14 | 12.90 | 13.28 | 13.28 | -3.63% | 5,177,013 |
| Dec 10, 2025 | 14.64 | 14.95 | 13.00 | 13.78 | 13.78 | -3.91% | 3,306,112 |
| Dec 9, 2025 | 14.89 | 15.26 | 13.99 | 14.34 | 14.34 | 3.39% | 7,287,069 |
| Dec 8, 2025 | 13.87 | 13.87 | 13.03 | 13.87 | 13.87 | 9.99% | 8,920,186 |
| Dec 5, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 10.03% | 654,186 |
| Dec 4, 2025 | 11.80 | 11.80 | 11.36 | 11.46 | 11.46 | 0.44% | 42,782 |
| Dec 3, 2025 | 11.52 | 11.80 | 11.21 | 11.41 | 11.41 | -0.87% | 24,052 |
| Dec 2, 2025 | 11.69 | 11.85 | 11.40 | 11.51 | 11.51 | -0.95% | 105,001 |
| Dec 1, 2025 | 11.50 | 11.65 | 11.25 | 11.62 | 11.62 | 1.04% | 60,024 |
| Nov 28, 2025 | 11.96 | 11.96 | 11.11 | 11.50 | 11.50 | 0.44% | 42,145 |
| Nov 27, 2025 | 11.22 | 11.45 | 11.20 | 11.45 | 11.45 | 2.42% | 86,351 |
| Nov 26, 2025 | 11.50 | 11.50 | 10.97 | 11.18 | 11.18 | -0.27% | 32,158 |
| Nov 25, 2025 | 11.75 | 11.75 | 11.15 | 11.21 | 11.21 | -3.69% | 78,635 |
| Nov 24, 2025 | 11.51 | 11.77 | 11.51 | 11.64 | 11.64 | 0.09% | 38,046 |
| Nov 21, 2025 | 12.00 | 12.00 | 11.35 | 11.63 | 11.63 | -0.68% | 37,064 |
| Nov 20, 2025 | 11.72 | 11.82 | 11.02 | 11.71 | 11.71 | -0.09% | 302,065 |
| Nov 19, 2025 | 11.67 | 11.98 | 11.67 | 11.72 | 11.72 | -2.33% | 324,033 |
| Nov 18, 2025 | 11.90 | 12.19 | 11.80 | 12.00 | 12.00 | 0.84% | 134,962 |
| Nov 17, 2025 | 11.71 | 11.98 | 11.71 | 11.90 | 11.90 | 1.80% | 273,094 |
| Nov 14, 2025 | 12.19 | 12.19 | 11.20 | 11.69 | 11.69 | 0.34% | 69,043 |
| Nov 13, 2025 | 11.77 | 12.39 | 11.51 | 11.65 | 11.65 | -1.02% | 333,036 |
| Nov 12, 2025 | 12.00 | 12.00 | 11.75 | 11.77 | 11.77 | -0.34% | 25,914 |
| Nov 11, 2025 | 12.24 | 12.24 | 11.75 | 11.81 | 11.81 | -1.75% | 386,724 |
| Nov 10, 2025 | 12.05 | 12.27 | 11.61 | 12.02 | 12.02 | 0.17% | 319,101 |
| Nov 7, 2025 | 12.24 | 12.48 | 11.29 | 12.00 | 12.00 | 0.33% | 191,739 |
| Nov 6, 2025 | 12.30 | 12.30 | 11.83 | 11.96 | 11.96 | -2.76% | 500,655 |
| Nov 5, 2025 | 12.40 | 12.55 | 12.20 | 12.30 | 12.30 | -0.81% | 599,352 |
| Nov 4, 2025 | 12.89 | 12.89 | 12.26 | 12.40 | 12.40 | -2.82% | 319,165 |
| Nov 3, 2025 | 13.10 | 13.20 | 12.60 | 12.76 | 12.76 | -1.92% | 453,354 |
| Oct 31, 2025 | 12.83 | 13.24 | 12.78 | 13.01 | 13.01 | 2.52% | 639,573 |
| Oct 30, 2025 | 13.15 | 13.17 | 12.05 | 12.69 | 12.69 | -2.38% | 285,644 |
| Oct 29, 2025 | 12.90 | 13.19 | 12.67 | 13.00 | 13.00 | 0.85% | 1,123,451 |
| Oct 28, 2025 | 13.03 | 13.24 | 12.50 | 12.89 | 12.89 | -0.85% | 1,658,755 |
| Oct 27, 2025 | 13.01 | 13.70 | 12.61 | 13.00 | 13.00 | -0.08% | 10,615,200 |
| Oct 24, 2025 | 13.15 | 13.15 | 12.95 | 13.01 | 13.01 | 0.08% | 2,773,879 |
| Oct 23, 2025 | 13.00 | 13.26 | 12.70 | 13.00 | 13.00 | -1.37% | 2,816,076 |
| Oct 22, 2025 | 13.05 | 13.30 | 12.80 | 13.18 | 13.18 | 0.08% | 1,357,586 |
| Oct 21, 2025 | 13.25 | 13.99 | 13.10 | 13.17 | 13.17 | -2.52% | 3,984,181 |
| Oct 20, 2025 | 13.30 | 14.01 | 12.52 | 13.51 | 13.51 | 4.08% | 17,900,880 |
| Oct 17, 2025 | 12.70 | 12.98 | 12.50 | 12.98 | 12.98 | 10.00% | 10,825,610 |
| Oct 16, 2025 | 10.99 | 11.80 | 10.65 | 11.80 | 11.80 | 9.97% | 3,298,625 |
| Oct 15, 2025 | 10.55 | 11.15 | 10.52 | 10.73 | 10.73 | 3.57% | 1,646,765 |