Standard Chartered Bank (Pakistan) Limited (PSX:SCBPL)
Pakistan
· Delayed Price · Currency is PKR 67.05
+0.23 (0.34%)
At close: Dec 5, 2025
PSX:SCBPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 68.00 | 68.90 | 65.25 | 65.82 | 65.82 | -3.77% | 168,475 |
| Oct 10, 2025 | 69.00 | 69.69 | 68.00 | 68.40 | 68.40 | -0.84% | 89,231 |
| Oct 9, 2025 | 69.99 | 70.00 | 68.75 | 68.98 | 68.98 | -0.23% | 112,985 |
| Oct 8, 2025 | 70.00 | 70.45 | 69.02 | 69.14 | 69.14 | -1.17% | 71,227 |
| Oct 7, 2025 | 70.15 | 70.50 | 69.75 | 69.96 | 69.96 | -0.27% | 108,109 |
| Oct 6, 2025 | 71.29 | 71.29 | 70.00 | 70.15 | 70.15 | -1.79% | 196,159 |
| Oct 3, 2025 | 72.34 | 72.38 | 70.75 | 71.43 | 71.43 | -0.45% | 245,866 |
| Oct 2, 2025 | 70.30 | 72.75 | 69.60 | 71.75 | 71.75 | 2.30% | 851,722 |
| Oct 1, 2025 | 69.74 | 70.48 | 69.20 | 70.14 | 70.14 | 1.36% | 112,019 |
| Sep 30, 2025 | 69.29 | 69.79 | 68.75 | 69.20 | 69.20 | 0.35% | 215,015 |
| Sep 29, 2025 | 68.82 | 69.65 | 68.75 | 68.96 | 68.96 | 0.35% | 204,491 |
| Sep 26, 2025 | 70.02 | 70.99 | 68.05 | 68.72 | 68.72 | -1.80% | 256,497 |
| Sep 25, 2025 | 71.00 | 71.60 | 69.86 | 69.98 | 69.98 | -2.18% | 105,222 |
| Sep 24, 2025 | 71.60 | 71.80 | 71.26 | 71.54 | 71.54 | -0.06% | 9,004 |
| Sep 23, 2025 | 72.25 | 72.25 | 71.00 | 71.58 | 71.58 | -0.18% | 19,997 |
| Sep 22, 2025 | 71.30 | 72.41 | 70.00 | 71.71 | 71.71 | 0.17% | 85,351 |
| Sep 19, 2025 | 71.96 | 72.39 | 71.50 | 71.59 | 71.59 | -0.51% | 41,523 |
| Sep 18, 2025 | 72.00 | 72.50 | 71.50 | 71.96 | 71.96 | 0.35% | 50,699 |
| Sep 17, 2025 | 72.10 | 72.45 | 71.68 | 71.71 | 71.71 | -0.25% | 80,558 |
| Sep 16, 2025 | 72.50 | 72.50 | 71.81 | 71.89 | 71.89 | -0.73% | 42,845 |
| Sep 15, 2025 | 72.63 | 73.00 | 72.00 | 72.42 | 72.42 | -0.04% | 25,350 |
| Sep 12, 2025 | 72.50 | 74.40 | 72.40 | 72.45 | 72.45 | -1.39% | 41,023 |
| Sep 11, 2025 | 73.15 | 75.00 | 73.14 | 73.47 | 73.47 | -0.04% | 36,819 |
| Sep 10, 2025 | 74.98 | 74.98 | 72.16 | 73.50 | 73.50 | -0.81% | 42,205 |
| Sep 9, 2025 | 73.51 | 74.97 | 73.00 | 74.10 | 74.10 | -0.43% | 21,312 |
| Sep 8, 2025 | 73.59 | 75.97 | 73.50 | 74.42 | 74.42 | 1.13% | 18,036 |
| Sep 5, 2025 | 75.00 | 75.10 | 72.01 | 73.59 | 73.59 | 0.86% | 55,887 |
| Sep 4, 2025 | 76.88 | 76.88 | 72.01 | 72.96 | 72.96 | -7.65% | 60,992 |
| Sep 3, 2025 | 78.73 | 79.35 | 78.50 | 79.00 | 75.50 | 0.34% | 92,612 |
| Sep 2, 2025 | 78.88 | 80.75 | 78.00 | 78.73 | 75.24 | -0.19% | 235,279 |
| Sep 1, 2025 | 79.36 | 79.49 | 78.43 | 78.88 | 75.39 | 0.08% | 68,529 |
| Aug 29, 2025 | 78.80 | 79.50 | 78.00 | 78.82 | 75.33 | 0.41% | 66,277 |
| Aug 28, 2025 | 78.91 | 79.00 | 78.00 | 78.50 | 75.02 | -0.13% | 43,928 |
| Aug 27, 2025 | 82.49 | 82.49 | 78.00 | 78.60 | 75.12 | -3.56% | 128,349 |
| Aug 26, 2025 | 80.80 | 85.00 | 79.98 | 81.50 | 77.89 | 3.05% | 157,316 |
| Aug 25, 2025 | 78.80 | 81.99 | 78.80 | 79.09 | 75.59 | 1.92% | 58,022 |
| Aug 22, 2025 | 81.00 | 82.00 | 76.02 | 77.60 | 74.16 | -4.08% | 123,931 |
| Aug 21, 2025 | 85.99 | 85.99 | 80.05 | 80.90 | 77.32 | -3.14% | 102,280 |
| Aug 20, 2025 | 76.80 | 83.52 | 75.00 | 83.52 | 79.82 | 10.00% | 230,972 |
| Aug 19, 2025 | 77.00 | 77.00 | 75.00 | 75.93 | 72.57 | 1.78% | 22,808 |
| Aug 18, 2025 | 70.60 | 75.80 | 67.05 | 74.60 | 71.29 | 7.54% | 135,230 |
| Aug 15, 2025 | 69.50 | 70.90 | 69.00 | 69.37 | 66.30 | -0.16% | 6,805 |
| Aug 13, 2025 | 71.48 | 71.98 | 68.05 | 69.48 | 66.40 | -0.32% | 47,037 |
| Aug 12, 2025 | 69.50 | 71.90 | 69.40 | 69.70 | 66.61 | 0.43% | 36,908 |
| Aug 11, 2025 | 68.97 | 70.28 | 68.06 | 69.40 | 66.33 | 1.39% | 94,508 |
| Aug 8, 2025 | 68.97 | 68.97 | 67.62 | 68.45 | 65.42 | 0.57% | 37,765 |
| Aug 7, 2025 | 69.44 | 69.50 | 67.75 | 68.06 | 65.04 | -0.21% | 37,584 |
| Aug 6, 2025 | 67.42 | 68.50 | 66.11 | 68.20 | 65.18 | 1.19% | 24,062 |
| Aug 5, 2025 | 67.36 | 67.95 | 67.09 | 67.40 | 64.41 | 0.06% | 7,950 |
| Aug 4, 2025 | 67.00 | 68.75 | 66.51 | 67.36 | 64.38 | -0.56% | 23,227 |
| Aug 1, 2025 | 68.00 | 68.95 | 66.25 | 67.74 | 64.74 | -0.38% | 30,454 |
| Jul 31, 2025 | 69.49 | 69.49 | 68.00 | 68.00 | 64.99 | -0.31% | 7,566 |
| Jul 30, 2025 | 68.98 | 68.99 | 68.10 | 68.21 | 65.19 | 0.22% | 13,314 |
| Jul 29, 2025 | 69.00 | 69.00 | 68.00 | 68.06 | 65.04 | -0.07% | 14,690 |
| Jul 28, 2025 | 69.96 | 69.96 | 67.53 | 68.11 | 65.09 | -1.23% | 16,817 |
| Jul 25, 2025 | 67.26 | 69.60 | 67.26 | 68.96 | 65.90 | 1.41% | 51,114 |
| Jul 24, 2025 | 67.95 | 68.06 | 67.00 | 68.00 | 64.99 | 0.95% | 54,500 |
| Jul 23, 2025 | 67.06 | 67.79 | 67.00 | 67.36 | 64.38 | 0.48% | 25,860 |
| Jul 22, 2025 | 67.09 | 68.47 | 66.81 | 67.04 | 64.07 | -0.07% | 148,421 |
| Jul 21, 2025 | 67.10 | 68.00 | 65.88 | 67.09 | 64.12 | 0.03% | 405,512 |
| Jul 18, 2025 | 67.10 | 67.85 | 66.75 | 67.07 | 64.10 | 1.15% | 74,278 |