Security Investment Bank Limited (PSX:SIBL)
Pakistan
· Delayed Price · Currency is PKR 7.71
-0.25 (-3.14%)
At close: Apr 28, 2026
Security Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.02 | 8.32 | 7.11 | 7.96 | 7.96 | -0.50% | 15,385 |
| Apr 24, 2026 | 7.93 | 8.00 | 7.91 | 8.00 | 8.00 | -3.73% | 1,346 |
| Apr 23, 2026 | 8.69 | 8.69 | 7.70 | 8.31 | 8.31 | 1.59% | 2,403 |
| Apr 22, 2026 | 7.61 | 8.28 | 7.61 | 8.18 | 8.18 | 2.12% | 3,511 |
| Apr 21, 2026 | 9.03 | 9.03 | 7.51 | 8.01 | 8.01 | -0.25% | 16,382 |
| Apr 20, 2026 | 7.49 | 8.03 | 7.49 | 8.03 | 8.03 | 14.22% | 33,679 |
| Apr 17, 2026 | 7.50 | 7.63 | 6.37 | 7.03 | 7.03 | 0.43% | 4,470 |
| Apr 16, 2026 | 7.74 | 7.74 | 6.53 | 7.00 | 7.00 | -1.41% | 9,168 |
| Apr 15, 2026 | 6.51 | 7.34 | 6.51 | 7.10 | 7.10 | 10.76% | 5,434 |
| Apr 14, 2026 | 7.00 | 7.25 | 6.41 | 6.41 | 6.41 | -13.14% | 26,760 |
| Apr 13, 2026 | 6.99 | 6.99 | 6.99 | 7.38 | 7.38 | - | 74 |
| Apr 10, 2026 | 7.36 | 7.44 | 6.53 | 7.38 | 7.38 | 0.54% | 970 |
| Apr 9, 2026 | 7.95 | 7.95 | 7.04 | 7.34 | 7.34 | - | 12 |
| Apr 8, 2026 | 7.99 | 7.99 | 6.41 | 7.34 | 7.34 | 2.09% | 14,912 |
| Apr 7, 2026 | 7.00 | 7.39 | 6.80 | 7.19 | 7.19 | -2.84% | 1,081 |
| Apr 6, 2026 | 7.39 | 7.39 | 7.37 | 7.40 | 7.40 | - | 33 |
| Apr 3, 2026 | 7.69 | 7.69 | 7.46 | 7.40 | 7.40 | - | 31 |
| Apr 2, 2026 | 7.89 | 7.89 | 6.99 | 7.40 | 7.40 | 5.71% | 12,486 |
| Apr 1, 2026 | 6.51 | 7.50 | 6.46 | 7.00 | 7.00 | -5.15% | 1,417 |
| Mar 31, 2026 | 8.47 | 8.47 | 6.89 | 7.38 | 7.38 | -4.90% | 3,676 |
| Mar 30, 2026 | 8.44 | 8.44 | 6.84 | 7.76 | 7.76 | - | 44 |
| Mar 27, 2026 | 8.47 | 8.47 | 7.98 | 7.76 | 7.76 | - | 158 |
| Mar 26, 2026 | 7.76 | 7.99 | 6.88 | 7.76 | 7.76 | - | 318 |
| Mar 25, 2026 | 7.90 | 7.90 | 6.85 | 7.76 | 7.76 | 3.33% | 9,355 |
| Mar 24, 2026 | 8.37 | 8.37 | 7.42 | 7.51 | 7.51 | 1.49% | 9,867 |
| Mar 19, 2026 | 8.34 | 8.34 | 7.39 | 7.40 | 7.40 | -0.27% | 773 |
| Mar 18, 2026 | 7.53 | 7.53 | 7.00 | 7.42 | 7.42 | 13.46% | 914 |
| Mar 17, 2026 | 7.54 | 7.54 | 6.61 | 6.54 | 6.54 | - | 3 |
| Mar 16, 2026 | 7.94 | 7.94 | 6.10 | 6.54 | 6.54 | -7.63% | 2,385 |
| Mar 13, 2026 | 6.84 | 7.98 | 6.83 | 7.08 | 7.08 | -8.65% | 630 |
| Mar 12, 2026 | 7.98 | 7.98 | 7.22 | 7.75 | 7.75 | 10.56% | 7,008 |
| Mar 11, 2026 | 7.98 | 7.98 | 6.10 | 7.01 | 7.01 | -0.14% | 1,112 |
| Mar 10, 2026 | 7.01 | 7.02 | 7.01 | 7.02 | 7.02 | 16.61% | 7,114 |
| Mar 9, 2026 | 7.01 | 7.01 | 6.02 | 6.02 | 6.02 | -14.25% | 37,007 |
| Mar 6, 2026 | 7.69 | 7.69 | 7.69 | 7.02 | 7.02 | - | 136 |
| Mar 5, 2026 | 7.94 | 7.95 | 7.01 | 7.02 | 7.02 | -0.57% | 15,614 |
| Mar 4, 2026 | 7.99 | 7.99 | 7.11 | 7.06 | 7.06 | - | 271 |
| Mar 3, 2026 | 8.48 | 8.48 | 7.00 | 7.06 | 7.06 | -5.87% | 1,224 |
| Mar 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.58% | 1,063 |
| Feb 27, 2026 | 8.85 | 8.85 | 7.46 | 7.86 | 7.86 | - | 32 |
| Feb 26, 2026 | 8.80 | 8.80 | 7.87 | 7.86 | 7.86 | - | 213 |
| Feb 25, 2026 | 9.17 | 9.17 | 7.40 | 7.86 | 7.86 | -4.73% | 2,308 |
| Feb 24, 2026 | 7.15 | 8.39 | 7.08 | 8.25 | 8.25 | 2.74% | 4,279 |
| Feb 23, 2026 | 8.76 | 8.76 | 8.01 | 8.03 | 8.03 | 2.82% | 8,714 |
| Feb 20, 2026 | 8.78 | 8.78 | 7.53 | 7.81 | 7.81 | - | 75 |
| Feb 19, 2026 | 8.09 | 8.09 | 7.40 | 7.81 | 7.81 | -3.34% | 2,041 |
| Feb 18, 2026 | 8.40 | 8.40 | 8.40 | 8.08 | 8.08 | - | 21 |
| Feb 17, 2026 | 8.04 | 8.45 | 8.04 | 8.08 | 8.08 | - | 131 |
| Feb 16, 2026 | 8.86 | 8.86 | 8.15 | 8.08 | 8.08 | - | 30 |
| Feb 13, 2026 | 9.00 | 9.59 | 8.06 | 8.08 | 8.08 | -7.66% | 1,601 |
| Feb 12, 2026 | 8.99 | 8.99 | 8.70 | 8.75 | 8.75 | - | 226 |
| Feb 11, 2026 | 8.78 | 9.19 | 8.53 | 8.75 | 8.75 | -2.45% | 4,549 |
| Feb 10, 2026 | 9.19 | 9.86 | 8.01 | 8.97 | 8.97 | 1.13% | 27,953 |
| Feb 9, 2026 | 9.20 | 9.20 | 8.47 | 8.87 | 8.87 | 3.14% | 2,257 |
| Feb 6, 2026 | 8.65 | 8.99 | 8.42 | 8.60 | 8.60 | 1.30% | 12,329 |
| Feb 4, 2026 | 8.47 | 8.80 | 8.47 | 8.49 | 8.49 | 0.47% | 2,985 |
| Feb 3, 2026 | 8.61 | 8.61 | 8.40 | 8.45 | 8.45 | -1.74% | 2,296 |
| Feb 2, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | 2.38% | 890 |
| Jan 30, 2026 | 8.28 | 8.90 | 8.28 | 8.40 | 8.40 | -1.98% | 11,061 |
| Jan 29, 2026 | 8.89 | 8.89 | 8.56 | 8.57 | 8.57 | -3.71% | 773 |
| Jan 28, 2026 | 8.56 | 8.90 | 8.56 | 8.90 | 8.90 | 4.34% | 5,691 |
| Jan 27, 2026 | 8.53 | 8.84 | 8.53 | 8.53 | 8.53 | -0.12% | 1,002 |
| Jan 26, 2026 | 8.54 | 8.76 | 8.53 | 8.54 | 8.54 | -2.51% | 872 |
| Jan 23, 2026 | 8.85 | 9.38 | 8.70 | 8.76 | 8.76 | -2.56% | 760 |
| Jan 22, 2026 | 9.22 | 9.22 | 8.81 | 8.99 | 8.99 | 3.33% | 628 |
| Jan 21, 2026 | 8.70 | 8.83 | 8.70 | 8.70 | 8.70 | -1.47% | 2,225 |
| Jan 20, 2026 | 9.32 | 9.32 | 8.71 | 8.83 | 8.83 | 1.49% | 11,342 |
| Jan 19, 2026 | 8.40 | 8.70 | 8.21 | 8.70 | 8.70 | 3.57% | 9,861 |
| Jan 16, 2026 | 9.24 | 9.24 | 8.37 | 8.40 | 8.40 | -1.18% | 1,392 |
| Jan 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% | 10,350 |
| Jan 14, 2026 | 9.08 | 9.08 | 8.56 | 8.56 | 8.56 | -5.73% | 1,385 |
| Jan 12, 2026 | 8.21 | 9.30 | 8.21 | 9.08 | 9.08 | 0.78% | 12,611 |
| Jan 9, 2026 | 8.52 | 9.71 | 8.12 | 9.01 | 9.01 | 3.44% | 30,424 |
| Jan 8, 2026 | 8.51 | 8.98 | 8.51 | 8.71 | 8.71 | - | 119 |
| Jan 7, 2026 | 8.66 | 8.71 | 8.64 | 8.71 | 8.71 | 6.09% | 1,030 |
| Jan 6, 2026 | 8.41 | 8.99 | 8.15 | 8.21 | 8.21 | -3.07% | 15,846 |
| Jan 5, 2026 | 8.58 | 8.65 | 8.36 | 8.47 | 8.47 | 0.36% | 657 |
| Jan 2, 2026 | 8.40 | 8.40 | 8.40 | 8.44 | 8.44 | - | 10 |
| Jan 1, 2026 | 8.08 | 8.50 | 8.05 | 8.44 | 8.44 | 0.48% | 6,468 |
| Dec 31, 2025 | 8.99 | 8.99 | 7.71 | 8.40 | 8.40 | -2.10% | 14,480 |
| Dec 30, 2025 | 8.93 | 8.93 | 8.54 | 8.58 | 8.58 | 0.59% | 9,831 |
| Dec 29, 2025 | 9.00 | 9.00 | 8.50 | 8.53 | 8.53 | -5.54% | 6,224 |
| Dec 26, 2025 | 9.75 | 9.75 | 8.14 | 9.03 | 9.03 | 1.92% | 2,154 |
| Dec 24, 2025 | 7.71 | 8.95 | 7.71 | 8.86 | 8.86 | 4.11% | 21,011 |
| Dec 23, 2025 | 8.72 | 8.72 | 8.50 | 8.51 | 8.51 | -1.85% | 5,501 |
| Dec 22, 2025 | 8.51 | 8.70 | 8.51 | 8.67 | 8.67 | -0.34% | 1,709 |
| Dec 19, 2025 | 8.73 | 8.97 | 8.70 | 8.70 | 8.70 | 3.94% | 12,863 |
| Dec 18, 2025 | 8.74 | 8.74 | 8.30 | 8.37 | 8.37 | 2.07% | 1,332 |
| Dec 17, 2025 | 8.21 | 8.21 | 8.18 | 8.20 | 8.20 | -4.76% | 1,544 |
| Dec 16, 2025 | 8.55 | 8.61 | 8.55 | 8.61 | 8.61 | 0.58% | 1,010 |
| Dec 15, 2025 | 8.75 | 8.75 | 8.50 | 8.56 | 8.56 | 0.59% | 7,940 |
| Dec 12, 2025 | 8.50 | 8.79 | 8.50 | 8.51 | 8.51 | -0.82% | 1,622 |
| Dec 11, 2025 | 8.60 | 8.94 | 8.55 | 8.58 | 8.58 | 0.94% | 1,571 |
| Dec 10, 2025 | 8.50 | 8.92 | 8.50 | 8.50 | 8.50 | -5.03% | 13,411 |
| Dec 9, 2025 | 9.40 | 9.40 | 8.25 | 8.95 | 8.95 | 4.07% | 4,300 |
| Dec 8, 2025 | 8.31 | 9.10 | 8.31 | 8.60 | 8.60 | 3.49% | 12,990 |
| Dec 4, 2025 | 8.40 | 8.50 | 8.30 | 8.31 | 8.31 | -2.12% | 6,179 |
| Dec 3, 2025 | 8.50 | 8.50 | 8.40 | 8.49 | 8.49 | -0.12% | 3,567 |
| Dec 2, 2025 | 8.99 | 8.99 | 8.50 | 8.50 | 8.50 | 0.35% | 2,567 |
| Dec 1, 2025 | 8.33 | 8.47 | 8.33 | 8.47 | 8.47 | 1.68% | 1,001 |