Skip to main content
SME Leasing Limited (PSX:SLL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1.700
-0.100 (-5.56%)
At close: Oct 31, 2024

SME Leasing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20242.142.301.601.701.70-5.56%232,928
Oct 30, 20241.601.951.601.801.8018.42%30,368
Oct 29, 20241.521.691.501.521.52-64,600
Oct 28, 20241.661.661.511.521.52-10.59%70,509
Oct 25, 20241.801.901.621.701.703.03%37,275
Oct 24, 20241.801.801.601.651.65-13.16%134,994
Oct 23, 20241.911.911.901.901.90-1.55%26,100
Oct 22, 20242.152.151.921.931.93-3.50%1,177
Oct 21, 20242.152.152.002.002.00-2,127
Oct 18, 20242.252.252.002.002.000.50%20,698
Oct 17, 20242.002.111.911.991.99-0.50%11,214
Oct 16, 20242.102.102.002.002.004.71%12,119
Oct 15, 20241.931.931.901.911.91-4,858
Oct 14, 20242.002.141.911.911.91-10.75%14,700
Oct 11, 20242.002.162.002.142.1410.88%7,505
Oct 10, 20242.102.101.921.931.93-11.06%4,301
Oct 9, 20242.002.302.002.172.1711.28%3,652
Oct 8, 20242.002.001.911.951.95-8.02%5,072
Oct 7, 20242.102.102.102.122.12-3
Oct 4, 20241.912.121.912.122.121.44%2,006
Oct 3, 20241.902.091.902.092.093.47%2,161
Oct 2, 20242.072.142.012.022.02-2.88%2,106
Oct 1, 20242.472.472.082.082.08-1,762
Sep 30, 20241.912.091.912.082.08-85
Sep 27, 20241.932.081.932.082.084.00%1,001
Sep 26, 20242.122.142.002.002.00-7,532
Sep 25, 20241.912.141.912.002.001.52%23,148
Sep 24, 20241.861.971.861.971.97-1.50%7,121
Sep 23, 20241.992.131.912.002.00-10,173
Sep 20, 20242.002.391.892.002.00-0.50%75,609
Sep 19, 20241.922.341.922.012.01-4.29%76,750
Sep 18, 20241.852.441.852.102.100.96%23,547
Sep 16, 20242.482.502.002.082.08-8.37%53,331
Sep 13, 20242.202.382.102.272.273.18%927,309
Sep 12, 20242.692.692.162.202.20-14.06%372,558
Sep 11, 20242.742.742.612.562.56-342
Sep 10, 20242.842.842.452.562.560.39%7,515
Sep 9, 20243.243.242.402.552.55-11.76%138,521
Sep 6, 20242.993.002.602.892.8910.73%47,201
Sep 5, 20243.303.302.612.612.61-9.06%2,662
Sep 4, 20242.902.902.502.872.878.30%16,046
Sep 3, 20242.702.702.062.652.655.58%4,871
Sep 2, 20242.452.622.442.512.512.45%16,285
Aug 30, 20242.692.692.452.452.45-2.00%10,000
Aug 29, 20242.802.802.402.502.50-3.85%14,051
Aug 28, 20242.752.752.602.602.60-3.70%2,024
Aug 27, 20242.712.712.702.702.707.57%5,858
Aug 26, 20242.982.982.482.512.51-3.09%8,431
Aug 23, 20242.802.802.352.592.59-23,602
Aug 22, 20242.852.852.492.592.597.92%1,116
Aug 21, 20241.622.881.622.402.40-6.98%8,124
Aug 20, 20242.582.602.582.582.58-510
Aug 19, 20242.382.842.382.582.58-80,020
Aug 16, 20242.702.732.452.582.582.38%850
Aug 15, 20242.963.102.502.522.529.09%34,970
Aug 13, 20242.412.862.302.312.31-24.51%2,011
Aug 12, 20243.103.102.203.063.066.25%2,121
Aug 9, 20242.452.882.452.882.88-0.35%537
Aug 8, 20242.492.902.492.892.8915.60%8,850
Aug 7, 20242.302.452.302.502.50-53
Aug 6, 20242.052.662.042.502.5023.15%7,186
Aug 5, 20242.852.852.002.032.03-18.80%10,944
Aug 2, 20242.672.852.502.502.5013.12%1,503
Aug 1, 20242.212.352.212.212.21-5.96%758
Jul 31, 20242.742.741.952.352.358.29%11,907
Jul 30, 20242.932.932.122.172.17-24.13%28,682
Jul 29, 20242.902.902.202.862.868.75%1,699
Jul 26, 20242.792.792.792.632.63-1
Jul 25, 20242.992.992.102.632.636.48%6,102
Jul 24, 20242.502.502.112.472.475.11%60,906
Jul 23, 20242.352.652.352.352.35-18.97%1,001
Jul 22, 20242.992.992.012.902.907.81%939
Jul 19, 20242.212.712.212.692.69-11
Jul 18, 20242.932.932.692.692.690.75%542
Jul 15, 20242.852.852.222.672.67-1.11%4,017
Jul 11, 20242.942.942.692.702.7010.66%2,512
Jul 10, 20243.063.062.352.442.44-6.51%2,062
Jul 9, 20242.942.942.612.612.61-5.78%592
Jul 8, 20242.842.842.752.772.7719.40%2,719
Jul 5, 20242.222.902.202.322.32-13.11%600
Jul 4, 20242.842.842.842.672.67-1
Jul 3, 20242.302.802.302.672.6716.09%2,483
Jul 2, 20242.872.872.302.302.30-3.36%13,804
Jul 1, 20242.622.622.502.382.38-216
Jun 28, 20242.632.632.352.382.38-152
Jun 27, 20242.612.612.612.382.38-1
Jun 26, 20242.882.882.162.382.3810.70%1,801
Jun 25, 20242.152.152.152.152.15-17.31%1,250
Jun 24, 20242.632.632.602.602.604.00%1,001
Jun 21, 20242.682.682.492.502.50-1.57%47,309
Jun 20, 20242.272.642.022.542.5454.88%189,043
Jun 14, 20242.282.282.221.641.64-3
Jun 13, 20242.382.381.501.641.64-18.00%4,668
Jun 12, 20241.542.471.542.002.00-0.99%3,442
Jun 11, 20242.022.212.022.022.02-9.82%1,521
Jun 10, 20242.002.302.002.242.2432.54%21,138
Jun 7, 20242.012.151.501.691.69-31.02%11,500
Jun 6, 20242.482.482.402.452.4521.29%10,427
May 31, 20242.212.382.022.022.02-8.60%11,000
May 30, 20241.952.211.952.212.21-2.64%1,497