Standard Chartered Bank (Pakistan) Limited (PSX:SCBPL)
Pakistan
· Delayed Price · Currency is PKR 64.70
-3.21 (-4.73%)
At close: Mar 4, 2026
PSX:SCBPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 67.10 | 68.99 | 64.00 | 64.70 | 64.70 | -4.73% | 63,249 |
| Mar 3, 2026 | 63.20 | 69.00 | 63.20 | 67.91 | 67.91 | 7.47% | 24,582 |
| Mar 2, 2026 | 68.11 | 68.11 | 63.03 | 63.19 | 63.19 | -9.77% | 54,007 |
| Feb 27, 2026 | 68.11 | 74.00 | 68.00 | 70.03 | 70.03 | 0.21% | 85,062 |
| Feb 26, 2026 | 70.11 | 71.50 | 64.00 | 69.88 | 69.88 | -0.92% | 52,897 |
| Feb 25, 2026 | 72.50 | 73.12 | 70.27 | 70.53 | 70.53 | -2.04% | 5,226 |
| Feb 24, 2026 | 72.91 | 72.91 | 68.01 | 72.00 | 72.00 | 0.17% | 131,905 |
| Feb 23, 2026 | 73.00 | 73.99 | 70.50 | 71.88 | 71.88 | -0.69% | 30,325 |
| Feb 20, 2026 | 72.33 | 73.97 | 70.50 | 72.38 | 72.38 | 0.08% | 5,729 |
| Feb 19, 2026 | 74.26 | 74.90 | 71.50 | 72.32 | 72.32 | -2.61% | 5,159 |
| Feb 18, 2026 | 73.01 | 74.45 | 71.50 | 74.26 | 74.26 | 0.66% | 28,546 |
| Feb 17, 2026 | 72.99 | 73.84 | 70.00 | 73.77 | 73.77 | 2.57% | 28,845 |
| Feb 16, 2026 | 75.49 | 75.49 | 71.25 | 71.92 | 71.92 | -4.21% | 19,333 |
| Feb 13, 2026 | 73.50 | 75.50 | 72.75 | 75.08 | 75.08 | 2.18% | 66,098 |
| Feb 12, 2026 | 77.20 | 77.20 | 73.01 | 73.48 | 73.48 | -4.67% | 36,119 |
| Feb 11, 2026 | 71.91 | 79.00 | 71.15 | 77.08 | 77.08 | 7.19% | 257,001 |
| Feb 10, 2026 | 72.24 | 72.24 | 71.39 | 71.91 | 71.91 | 0.74% | 6,800 |
| Feb 9, 2026 | 71.45 | 71.98 | 71.03 | 71.38 | 71.38 | -0.10% | 13,055 |
| Feb 6, 2026 | 73.49 | 73.49 | 71.00 | 71.45 | 71.45 | -1.87% | 25,003 |
| Feb 4, 2026 | 72.86 | 73.25 | 72.50 | 72.81 | 72.81 | 0.43% | 8,051 |
| Feb 3, 2026 | 72.25 | 73.30 | 72.00 | 72.50 | 72.50 | 0.69% | 20,490 |
| Feb 2, 2026 | 71.75 | 72.25 | 71.26 | 72.00 | 72.00 | 1.04% | 18,862 |
| Jan 30, 2026 | 72.99 | 73.00 | 70.01 | 71.26 | 71.26 | -1.10% | 31,540 |
| Jan 29, 2026 | 72.52 | 73.49 | 72.01 | 72.05 | 72.05 | -0.81% | 20,281 |
| Jan 28, 2026 | 72.52 | 73.50 | 72.52 | 72.64 | 72.64 | -1.02% | 13,457 |
| Jan 27, 2026 | 73.49 | 73.75 | 72.52 | 73.39 | 73.39 | 0.73% | 17,483 |
| Jan 26, 2026 | 73.30 | 73.60 | 72.30 | 72.86 | 72.86 | - | 37,667 |
| Jan 23, 2026 | 73.50 | 73.99 | 72.52 | 72.86 | 72.86 | -0.23% | 16,433 |
| Jan 22, 2026 | 73.01 | 73.96 | 73.00 | 73.03 | 73.03 | -0.41% | 13,363 |
| Jan 21, 2026 | 73.55 | 74.09 | 73.20 | 73.33 | 73.33 | -0.85% | 43,629 |
| Jan 20, 2026 | 74.10 | 74.10 | 73.26 | 73.96 | 73.96 | 0.30% | 14,448 |
| Jan 19, 2026 | 74.49 | 74.50 | 73.30 | 73.74 | 73.74 | 0.50% | 47,463 |
| Jan 16, 2026 | 72.99 | 75.00 | 71.75 | 73.37 | 73.37 | 1.90% | 81,070 |
| Jan 15, 2026 | 72.50 | 73.25 | 71.75 | 72.00 | 72.00 | 0.07% | 102,776 |
| Jan 14, 2026 | 72.12 | 72.90 | 71.75 | 71.95 | 71.95 | -0.57% | 20,924 |
| Jan 13, 2026 | 72.26 | 72.98 | 71.75 | 72.36 | 72.36 | -0.51% | 33,728 |
| Jan 12, 2026 | 73.45 | 73.50 | 72.50 | 72.73 | 72.73 | -0.97% | 27,969 |
| Jan 9, 2026 | 74.06 | 74.12 | 72.75 | 73.44 | 73.44 | -0.85% | 26,098 |
| Jan 8, 2026 | 71.49 | 75.00 | 71.01 | 74.07 | 74.07 | 3.61% | 203,394 |
| Jan 7, 2026 | 71.15 | 71.75 | 71.00 | 71.49 | 71.49 | -0.01% | 54,879 |
| Jan 6, 2026 | 72.49 | 72.49 | 70.51 | 71.50 | 71.50 | -0.40% | 78,587 |
| Jan 5, 2026 | 70.00 | 72.75 | 70.00 | 71.79 | 71.79 | 2.56% | 84,590 |
| Jan 2, 2026 | 69.45 | 70.50 | 68.55 | 70.00 | 70.00 | 1.51% | 249,816 |
| Jan 1, 2026 | 68.70 | 69.50 | 68.01 | 68.96 | 68.96 | 0.85% | 35,998 |
| Dec 31, 2025 | 68.80 | 68.80 | 68.16 | 68.38 | 68.38 | -0.64% | 12,139 |
| Dec 30, 2025 | 68.34 | 69.25 | 68.11 | 68.82 | 68.82 | 0.70% | 38,058 |
| Dec 29, 2025 | 68.04 | 69.75 | 67.81 | 68.34 | 68.34 | 0.47% | 54,463 |
| Dec 26, 2025 | 68.95 | 68.95 | 67.75 | 68.02 | 68.02 | 0.06% | 8,513 |
| Dec 24, 2025 | 69.00 | 69.15 | 67.81 | 67.98 | 67.98 | -1.48% | 46,869 |
| Dec 23, 2025 | 69.49 | 69.49 | 68.51 | 69.00 | 69.00 | 0.64% | 3,536 |
| Dec 22, 2025 | 68.79 | 69.75 | 68.00 | 68.56 | 68.56 | -0.62% | 26,588 |
| Dec 19, 2025 | 68.60 | 69.75 | 68.00 | 68.99 | 68.99 | -0.19% | 52,898 |
| Dec 18, 2025 | 68.99 | 70.00 | 68.10 | 69.12 | 69.12 | 0.60% | 24,661 |
| Dec 17, 2025 | 68.70 | 69.10 | 67.65 | 68.71 | 68.71 | 1.16% | 26,715 |
| Dec 16, 2025 | 67.00 | 69.00 | 67.00 | 67.92 | 67.92 | 1.42% | 108,274 |
| Dec 15, 2025 | 67.50 | 67.98 | 66.50 | 66.97 | 66.97 | -0.79% | 35,205 |
| Dec 12, 2025 | 67.00 | 67.94 | 66.25 | 67.50 | 67.50 | 0.37% | 17,169 |
| Dec 11, 2025 | 67.25 | 67.99 | 66.92 | 67.25 | 67.25 | -0.47% | 24,261 |
| Dec 10, 2025 | 66.89 | 68.86 | 66.35 | 67.57 | 67.57 | 1.96% | 81,204 |
| Dec 9, 2025 | 66.27 | 66.99 | 66.00 | 66.27 | 66.27 | - | 38,774 |
| Dec 8, 2025 | 67.00 | 67.00 | 66.20 | 66.27 | 66.27 | -1.16% | 37,735 |
| Dec 5, 2025 | 66.98 | 67.49 | 65.00 | 67.05 | 67.05 | 0.34% | 66,395 |
| Dec 4, 2025 | 69.10 | 69.50 | 65.50 | 66.82 | 66.82 | -3.47% | 88,108 |
| Dec 3, 2025 | 70.49 | 70.50 | 68.83 | 69.22 | 69.22 | -2.55% | 29,960 |
| Dec 2, 2025 | 67.50 | 71.71 | 67.11 | 71.03 | 71.03 | 5.84% | 381,139 |
| Dec 1, 2025 | 65.50 | 67.75 | 64.75 | 67.11 | 67.11 | 2.43% | 152,290 |
| Nov 28, 2025 | 63.99 | 66.00 | 63.50 | 65.52 | 65.52 | 2.60% | 110,781 |
| Nov 27, 2025 | 63.79 | 64.00 | 63.50 | 63.86 | 63.86 | 0.57% | 14,245 |
| Nov 26, 2025 | 63.75 | 63.90 | 63.01 | 63.50 | 63.50 | -0.47% | 43,615 |
| Nov 25, 2025 | 63.98 | 63.98 | 63.75 | 63.80 | 63.80 | 0.08% | 5,147 |
| Nov 24, 2025 | 63.48 | 63.99 | 63.40 | 63.75 | 63.75 | -0.13% | 16,984 |
| Nov 21, 2025 | 63.99 | 64.47 | 63.50 | 63.83 | 63.83 | 0.39% | 5,165 |
| Nov 20, 2025 | 64.44 | 64.45 | 63.50 | 63.58 | 63.58 | -0.41% | 29,294 |
| Nov 19, 2025 | 64.00 | 64.50 | 63.25 | 63.84 | 63.84 | 0.49% | 93,058 |
| Nov 18, 2025 | 63.95 | 63.95 | 63.20 | 63.53 | 63.53 | -0.41% | 22,014 |
| Nov 17, 2025 | 63.99 | 63.99 | 63.60 | 63.79 | 63.79 | 0.31% | 28,924 |
| Nov 14, 2025 | 63.93 | 63.93 | 63.00 | 63.59 | 63.59 | 0.81% | 35,197 |
| Nov 13, 2025 | 63.50 | 64.10 | 62.82 | 63.08 | 63.08 | -0.54% | 225,095 |
| Nov 12, 2025 | 63.60 | 63.60 | 63.01 | 63.42 | 63.42 | -0.28% | 7,043 |
| Nov 11, 2025 | 64.25 | 64.25 | 63.25 | 63.60 | 63.60 | -1.01% | 17,398 |
| Nov 10, 2025 | 64.24 | 64.25 | 63.91 | 64.25 | 64.25 | 1.47% | 13,711 |
| Nov 7, 2025 | 62.25 | 64.00 | 62.25 | 63.32 | 63.32 | 0.41% | 30,047 |
| Nov 6, 2025 | 64.19 | 64.19 | 62.25 | 63.06 | 63.06 | -0.66% | 33,858 |
| Nov 5, 2025 | 64.40 | 64.40 | 63.25 | 63.48 | 63.48 | -0.60% | 8,519 |
| Nov 4, 2025 | 64.49 | 64.49 | 63.75 | 63.86 | 63.86 | -0.19% | 24,733 |
| Nov 3, 2025 | 63.83 | 64.75 | 63.50 | 63.98 | 63.98 | 0.23% | 30,779 |
| Oct 31, 2025 | 64.75 | 64.75 | 63.00 | 63.83 | 63.83 | -0.20% | 105,922 |
| Oct 30, 2025 | 65.98 | 65.98 | 63.60 | 63.96 | 63.96 | -2.62% | 58,551 |
| Oct 29, 2025 | 66.80 | 67.00 | 64.75 | 65.68 | 65.68 | -3.47% | 97,781 |
| Oct 28, 2025 | 67.90 | 68.75 | 67.90 | 68.04 | 68.04 | 0.34% | 16,400 |
| Oct 27, 2025 | 67.50 | 67.99 | 67.01 | 67.81 | 67.81 | -0.09% | 21,735 |
| Oct 24, 2025 | 68.75 | 69.01 | 67.50 | 67.87 | 67.87 | -1.65% | 58,741 |
| Oct 23, 2025 | 69.56 | 69.56 | 68.91 | 69.01 | 69.01 | -0.79% | 49,793 |
| Oct 22, 2025 | 69.95 | 70.10 | 69.40 | 69.56 | 69.56 | -0.57% | 43,077 |
| Oct 21, 2025 | 70.55 | 70.55 | 67.01 | 69.96 | 69.96 | -0.74% | 91,882 |
| Oct 20, 2025 | 69.98 | 70.65 | 69.25 | 70.48 | 70.48 | 1.19% | 81,123 |
| Oct 17, 2025 | 70.05 | 70.11 | 69.01 | 69.65 | 69.65 | -0.51% | 22,777 |
| Oct 16, 2025 | 70.44 | 70.49 | 70.00 | 70.01 | 70.01 | -0.30% | 53,785 |
| Oct 15, 2025 | 69.70 | 70.75 | 69.00 | 70.22 | 70.22 | 1.18% | 86,794 |
| Oct 14, 2025 | 66.49 | 69.50 | 66.10 | 69.40 | 69.40 | 5.44% | 81,001 |