Samba Bank Limited (PSX:SBL)
Pakistan
· Delayed Price · Currency is PKR 12.61
+1.15 (10.03%)
At close: Dec 5, 2025
Samba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 10.75 | 10.75 | 10.06 | 10.36 | 10.36 | 1.77% | 653,716 |
| Oct 13, 2025 | 10.75 | 10.90 | 10.12 | 10.18 | 10.18 | -5.48% | 395,736 |
| Oct 10, 2025 | 11.00 | 11.29 | 10.75 | 10.77 | 10.77 | -3.15% | 567,940 |
| Oct 9, 2025 | 11.48 | 11.49 | 11.00 | 11.12 | 11.12 | -1.24% | 436,575 |
| Oct 8, 2025 | 11.40 | 11.54 | 11.10 | 11.26 | 11.26 | 0.45% | 980,731 |
| Oct 7, 2025 | 11.58 | 11.69 | 11.06 | 11.21 | 11.21 | -3.20% | 532,392 |
| Oct 6, 2025 | 11.80 | 11.89 | 11.31 | 11.58 | 11.58 | 0.52% | 844,154 |
| Oct 3, 2025 | 12.20 | 12.40 | 11.45 | 11.52 | 11.52 | -6.57% | 4,026,675 |
| Oct 2, 2025 | 11.34 | 12.39 | 10.87 | 12.33 | 12.33 | 9.50% | 14,910,230 |
| Oct 1, 2025 | 11.70 | 12.19 | 11.10 | 11.26 | 11.26 | -3.76% | 3,992,254 |
| Sep 30, 2025 | 12.58 | 12.70 | 11.56 | 11.70 | 11.70 | -5.42% | 4,577,507 |
| Sep 29, 2025 | 12.70 | 12.78 | 11.85 | 12.37 | 12.37 | 6.45% | 18,420,030 |
| Sep 26, 2025 | 10.85 | 11.62 | 10.50 | 11.62 | 11.62 | 10.04% | 10,650,090 |
| Sep 25, 2025 | 11.25 | 11.99 | 10.45 | 10.56 | 10.56 | -4.09% | 1,854,391 |
| Sep 24, 2025 | 10.00 | 11.06 | 9.85 | 11.01 | 11.01 | 9.55% | 3,580,734 |
| Sep 23, 2025 | 10.10 | 10.39 | 9.90 | 10.05 | 10.05 | 1.21% | 144,667 |
| Sep 22, 2025 | 9.93 | 10.00 | 9.81 | 9.93 | 9.93 | 1.22% | 80,236 |
| Sep 19, 2025 | 9.86 | 10.10 | 9.81 | 9.81 | 9.81 | -1.80% | 195,933 |
| Sep 18, 2025 | 9.50 | 10.19 | 9.30 | 9.99 | 9.99 | 5.94% | 302,164 |
| Sep 17, 2025 | 9.77 | 9.77 | 9.32 | 9.43 | 9.43 | 1.07% | 35,717 |
| Sep 16, 2025 | 9.40 | 9.40 | 9.32 | 9.33 | 9.33 | -1.27% | 9,665 |
| Sep 15, 2025 | 9.50 | 9.69 | 9.40 | 9.45 | 9.45 | - | 11,434 |
| Sep 12, 2025 | 9.85 | 9.85 | 9.43 | 9.45 | 9.45 | 0.64% | 2,673 |
| Sep 11, 2025 | 9.50 | 9.77 | 9.35 | 9.39 | 9.39 | -2.69% | 37,257 |
| Sep 10, 2025 | 9.38 | 9.79 | 9.31 | 9.65 | 9.65 | 4.44% | 188,980 |
| Sep 9, 2025 | 9.28 | 9.28 | 9.20 | 9.24 | 9.24 | -1.07% | 2,436 |
| Sep 8, 2025 | 9.38 | 9.38 | 9.14 | 9.34 | 9.34 | 1.41% | 4,881 |
| Sep 5, 2025 | 9.38 | 9.38 | 9.07 | 9.21 | 9.21 | -1.29% | 26,088 |
| Sep 4, 2025 | 9.30 | 9.34 | 9.26 | 9.33 | 9.33 | 1.86% | 5,368 |
| Sep 3, 2025 | 9.12 | 9.38 | 9.12 | 9.16 | 9.16 | -2.24% | 26,267 |
| Sep 2, 2025 | 9.12 | 9.38 | 9.06 | 9.37 | 9.37 | 2.74% | 2,527 |
| Sep 1, 2025 | 9.19 | 9.20 | 9.00 | 9.12 | 9.12 | 1.22% | 12,659 |
| Aug 29, 2025 | 9.10 | 9.20 | 8.91 | 9.01 | 9.01 | -0.99% | 7,741 |
| Aug 28, 2025 | 9.02 | 9.10 | 8.95 | 9.10 | 9.10 | -4.21% | 220,033 |
| Aug 27, 2025 | 9.79 | 9.79 | 9.15 | 9.50 | 9.50 | 1.50% | 19,936 |
| Aug 26, 2025 | 9.06 | 9.60 | 9.06 | 9.36 | 9.36 | -2.50% | 23,542 |
| Aug 25, 2025 | 9.97 | 9.97 | 9.42 | 9.60 | 9.60 | - | 3,134 |
| Aug 22, 2025 | 9.51 | 9.98 | 9.44 | 9.60 | 9.60 | 0.84% | 99,386 |
| Aug 21, 2025 | 9.99 | 9.99 | 9.52 | 9.52 | 9.52 | -5.18% | 41,894 |
| Aug 20, 2025 | 9.79 | 10.60 | 9.36 | 10.04 | 10.04 | 4.58% | 631,011 |
| Aug 19, 2025 | 9.69 | 9.69 | 9.60 | 9.60 | 9.60 | -0.52% | 1,826 |
| Aug 18, 2025 | 9.69 | 9.69 | 9.00 | 9.65 | 9.65 | 4.10% | 20,839 |
| Aug 15, 2025 | 9.69 | 9.69 | 9.12 | 9.27 | 9.27 | -1.07% | 3,715 |
| Aug 13, 2025 | 9.11 | 9.68 | 9.11 | 9.37 | 9.37 | -1.99% | 14,466 |
| Aug 12, 2025 | 9.70 | 9.72 | 9.11 | 9.56 | 9.56 | 1.70% | 8,301 |
| Aug 11, 2025 | 9.05 | 9.80 | 8.50 | 9.40 | 9.40 | - | 52,744 |
| Aug 8, 2025 | 9.40 | 9.60 | 9.01 | 9.40 | 9.40 | - | 800 |
| Aug 7, 2025 | 9.17 | 9.40 | 9.17 | 9.40 | 9.40 | 0.32% | 1,584 |
| Aug 6, 2025 | 9.40 | 9.65 | 9.12 | 9.37 | 9.37 | -0.32% | 12,703 |
| Aug 5, 2025 | 9.99 | 9.99 | 8.52 | 9.40 | 9.40 | -0.84% | 3,343 |
| Aug 4, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.42% | 3,061 |
| Aug 1, 2025 | 9.67 | 9.80 | 9.25 | 9.44 | 9.44 | - | 441 |
| Jul 31, 2025 | 9.71 | 9.71 | 9.42 | 9.44 | 9.44 | -1.87% | 2,091 |
| Jul 30, 2025 | 9.74 | 9.82 | 9.21 | 9.62 | 9.62 | 1.16% | 4,446 |
| Jul 29, 2025 | 9.99 | 9.99 | 9.31 | 9.51 | 9.51 | 0.11% | 4,047 |
| Jul 28, 2025 | 9.80 | 9.80 | 9.35 | 9.50 | 9.50 | -0.73% | 1,458 |
| Jul 25, 2025 | 9.42 | 9.84 | 9.41 | 9.57 | 9.57 | -0.10% | 15,775 |
| Jul 24, 2025 | 9.89 | 9.89 | 9.46 | 9.58 | 9.58 | -1.74% | 11,705 |
| Jul 23, 2025 | 9.85 | 9.85 | 9.65 | 9.75 | 9.75 | 1.99% | 2,036 |
| Jul 22, 2025 | 9.70 | 9.90 | 9.50 | 9.56 | 9.56 | 0.63% | 10,947 |
| Jul 21, 2025 | 9.45 | 9.85 | 9.40 | 9.50 | 9.50 | 0.53% | 7,341 |
| Jul 18, 2025 | 9.88 | 9.89 | 9.40 | 9.45 | 9.45 | -0.74% | 7,910 |