Soneri Bank Limited (PSX:SNBL)
Pakistan
· Delayed Price · Currency is PKR 18.91
-0.61 (-3.12%)
At close: Mar 6, 2026
Soneri Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.69 | 19.77 | 18.13 | 18.91 | 18.91 | -3.12% | 1,094,693 |
| Mar 5, 2026 | 19.75 | 20.05 | 19.10 | 19.52 | 19.52 | -0.20% | 1,395,281 |
| Mar 4, 2026 | 20.00 | 20.00 | 18.10 | 19.56 | 19.56 | -5.96% | 1,180,806 |
| Mar 3, 2026 | 20.10 | 21.10 | 20.10 | 20.80 | 19.30 | 1.51% | 1,753,496 |
| Mar 2, 2026 | 20.50 | 21.95 | 19.93 | 20.49 | 19.01 | -7.45% | 2,215,053 |
| Feb 27, 2026 | 22.40 | 22.55 | 21.90 | 22.14 | 20.54 | -0.94% | 1,689,666 |
| Feb 26, 2026 | 22.35 | 22.50 | 21.50 | 22.35 | 20.74 | 3.19% | 539,558 |
| Feb 25, 2026 | 22.50 | 23.00 | 21.52 | 21.66 | 20.10 | -3.09% | 838,168 |
| Feb 24, 2026 | 22.40 | 22.74 | 21.50 | 22.35 | 20.74 | -0.22% | 1,309,338 |
| Feb 23, 2026 | 23.00 | 23.25 | 21.50 | 22.40 | 20.78 | -2.52% | 1,148,390 |
| Feb 20, 2026 | 23.28 | 23.34 | 22.70 | 22.98 | 21.32 | -0.69% | 1,681,019 |
| Feb 19, 2026 | 23.73 | 23.74 | 23.00 | 23.14 | 21.47 | -2.49% | 604,474 |
| Feb 18, 2026 | 23.45 | 23.79 | 23.27 | 23.73 | 22.02 | 2.24% | 784,484 |
| Feb 17, 2026 | 23.47 | 23.79 | 22.95 | 23.21 | 21.54 | 0.78% | 1,827,591 |
| Feb 16, 2026 | 23.50 | 23.70 | 22.80 | 23.03 | 21.37 | -1.29% | 2,305,017 |
| Feb 13, 2026 | 23.40 | 23.60 | 23.00 | 23.33 | 21.65 | 0.21% | 232,896 |
| Feb 12, 2026 | 23.41 | 23.80 | 23.03 | 23.28 | 21.60 | -0.39% | 581,145 |
| Feb 11, 2026 | 23.90 | 23.95 | 23.25 | 23.37 | 21.68 | -1.48% | 906,817 |
| Feb 10, 2026 | 23.95 | 24.12 | 23.50 | 23.72 | 22.01 | 0.17% | 550,493 |
| Feb 9, 2026 | 24.20 | 24.24 | 23.05 | 23.68 | 21.97 | -1.21% | 596,548 |
| Feb 6, 2026 | 24.07 | 24.25 | 23.65 | 23.97 | 22.24 | -0.42% | 686,440 |
| Feb 4, 2026 | 24.00 | 24.61 | 23.90 | 24.07 | 22.33 | 0.63% | 1,099,246 |
| Feb 3, 2026 | 23.50 | 23.99 | 23.10 | 23.92 | 22.20 | 2.31% | 955,082 |
| Feb 2, 2026 | 24.00 | 24.00 | 22.33 | 23.38 | 21.69 | - | 1,285,385 |
| Jan 30, 2026 | 24.29 | 24.49 | 23.01 | 23.38 | 21.69 | -3.75% | 2,955,612 |
| Jan 29, 2026 | 26.70 | 26.70 | 24.00 | 24.29 | 22.54 | -8.51% | 4,340,273 |
| Jan 28, 2026 | 27.25 | 27.25 | 26.36 | 26.55 | 24.64 | -1.92% | 1,234,047 |
| Jan 27, 2026 | 27.20 | 27.40 | 26.88 | 27.07 | 25.12 | 0.33% | 880,195 |
| Jan 26, 2026 | 27.00 | 27.31 | 26.88 | 26.98 | 25.03 | -0.95% | 402,472 |
| Jan 23, 2026 | 27.20 | 27.45 | 26.94 | 27.24 | 25.28 | 0.37% | 734,820 |
| Jan 22, 2026 | 27.02 | 27.49 | 26.85 | 27.14 | 25.18 | 0.59% | 373,010 |
| Jan 21, 2026 | 27.85 | 27.85 | 24.81 | 26.98 | 25.03 | -2.14% | 2,125,592 |
| Jan 20, 2026 | 28.10 | 28.10 | 27.51 | 27.57 | 25.58 | -1.15% | 756,061 |
| Jan 19, 2026 | 27.28 | 28.06 | 27.04 | 27.89 | 25.88 | 2.24% | 1,112,339 |
| Jan 16, 2026 | 27.20 | 27.60 | 27.00 | 27.28 | 25.31 | 1.79% | 399,293 |
| Jan 15, 2026 | 27.21 | 27.45 | 26.72 | 26.80 | 24.87 | -1.40% | 617,075 |
| Jan 14, 2026 | 27.65 | 27.82 | 27.10 | 27.18 | 25.22 | -1.59% | 1,486,645 |
| Jan 13, 2026 | 28.04 | 28.30 | 27.32 | 27.62 | 25.63 | -1.50% | 3,281,541 |
| Jan 12, 2026 | 28.59 | 28.95 | 27.90 | 28.04 | 26.02 | -1.51% | 2,792,061 |
| Jan 9, 2026 | 28.70 | 28.94 | 28.38 | 28.47 | 26.42 | -0.42% | 978,289 |
| Jan 8, 2026 | 29.01 | 29.23 | 28.45 | 28.59 | 26.53 | -1.38% | 1,544,752 |
| Jan 7, 2026 | 28.85 | 29.80 | 28.75 | 28.99 | 26.90 | 1.29% | 3,424,235 |
| Jan 6, 2026 | 27.50 | 28.80 | 27.42 | 28.62 | 26.56 | 5.03% | 5,768,675 |
| Jan 5, 2026 | 26.70 | 27.45 | 26.70 | 27.25 | 25.28 | 1.41% | 2,736,447 |
| Jan 2, 2026 | 27.00 | 27.52 | 26.75 | 26.87 | 24.93 | -0.33% | 4,014,268 |
| Jan 1, 2026 | 26.99 | 27.14 | 26.65 | 26.96 | 25.02 | 1.13% | 1,619,838 |
| Dec 31, 2025 | 26.90 | 26.95 | 26.54 | 26.66 | 24.74 | -0.30% | 389,294 |
| Dec 30, 2025 | 26.94 | 27.00 | 26.60 | 26.74 | 24.81 | 0.68% | 504,731 |
| Dec 29, 2025 | 26.90 | 27.00 | 26.45 | 26.56 | 24.64 | 0.26% | 781,628 |
| Dec 26, 2025 | 26.29 | 26.85 | 26.25 | 26.49 | 24.58 | 1.46% | 1,178,378 |
| Dec 24, 2025 | 25.87 | 26.30 | 25.87 | 26.11 | 24.23 | 0.42% | 350,576 |
| Dec 23, 2025 | 26.20 | 26.39 | 25.95 | 26.00 | 24.13 | -0.76% | 822,110 |
| Dec 22, 2025 | 26.26 | 26.40 | 26.02 | 26.20 | 24.31 | 0.23% | 630,691 |
| Dec 19, 2025 | 26.79 | 27.00 | 26.01 | 26.14 | 24.25 | -1.77% | 1,580,390 |
| Dec 18, 2025 | 26.25 | 27.74 | 26.10 | 26.61 | 24.69 | 2.66% | 6,206,280 |
| Dec 17, 2025 | 25.88 | 26.08 | 25.75 | 25.92 | 24.05 | 0.15% | 1,616,154 |
| Dec 16, 2025 | 25.99 | 26.00 | 25.78 | 25.88 | 24.01 | -0.42% | 617,939 |
| Dec 15, 2025 | 25.51 | 26.10 | 25.50 | 25.99 | 24.12 | 1.60% | 2,219,222 |
| Dec 12, 2025 | 25.70 | 26.08 | 25.32 | 25.58 | 23.74 | -0.47% | 1,722,163 |
| Dec 11, 2025 | 25.89 | 25.89 | 25.32 | 25.70 | 23.85 | 1.22% | 1,147,667 |
| Dec 10, 2025 | 25.70 | 26.10 | 25.19 | 25.39 | 23.56 | -0.27% | 5,503,834 |
| Dec 9, 2025 | 25.25 | 25.60 | 25.22 | 25.46 | 23.62 | 1.03% | 530,587 |
| Dec 8, 2025 | 25.47 | 25.50 | 25.00 | 25.20 | 23.38 | 0.04% | 575,718 |
| Dec 5, 2025 | 25.79 | 25.80 | 25.10 | 25.19 | 23.37 | -0.63% | 1,372,851 |
| Dec 4, 2025 | 25.66 | 25.71 | 25.30 | 25.35 | 23.52 | -1.17% | 868,174 |
| Dec 3, 2025 | 26.00 | 26.00 | 25.51 | 25.65 | 23.80 | -0.62% | 347,638 |
| Dec 2, 2025 | 25.80 | 25.98 | 25.72 | 25.81 | 23.95 | 0.35% | 541,710 |
| Dec 1, 2025 | 25.90 | 25.90 | 25.53 | 25.72 | 23.87 | 0.78% | 556,400 |
| Nov 28, 2025 | 25.46 | 25.89 | 25.45 | 25.52 | 23.68 | - | 714,590 |
| Nov 27, 2025 | 25.95 | 26.07 | 25.35 | 25.52 | 23.68 | -1.66% | 756,644 |
| Nov 26, 2025 | 25.55 | 26.00 | 25.35 | 25.95 | 24.08 | 0.86% | 1,338,028 |
| Nov 25, 2025 | 25.82 | 26.00 | 25.57 | 25.73 | 23.87 | -0.85% | 603,201 |
| Nov 24, 2025 | 26.20 | 26.20 | 25.80 | 25.95 | 24.08 | 0.15% | 141,523 |
| Nov 21, 2025 | 26.00 | 26.29 | 25.73 | 25.91 | 24.04 | -0.35% | 145,827 |
| Nov 20, 2025 | 26.18 | 26.40 | 25.82 | 26.00 | 24.13 | 1.05% | 348,292 |
| Nov 19, 2025 | 25.66 | 26.24 | 25.66 | 25.73 | 23.87 | -0.92% | 1,483,670 |
| Nov 18, 2025 | 26.10 | 26.39 | 25.82 | 25.97 | 24.10 | 0.70% | 1,480,433 |
| Nov 17, 2025 | 26.00 | 26.53 | 25.01 | 25.79 | 23.93 | -0.73% | 2,375,823 |
| Nov 14, 2025 | 26.45 | 26.45 | 25.76 | 25.98 | 24.11 | -0.04% | 2,801,616 |
| Nov 13, 2025 | 26.20 | 26.61 | 25.85 | 25.99 | 24.12 | 1.05% | 1,234,085 |
| Nov 12, 2025 | 26.31 | 26.45 | 25.61 | 25.72 | 23.87 | -1.57% | 984,398 |
| Nov 11, 2025 | 26.06 | 27.10 | 26.00 | 26.13 | 24.25 | 0.27% | 1,607,081 |
| Nov 10, 2025 | 25.80 | 26.20 | 25.80 | 26.06 | 24.18 | 1.44% | 1,374,384 |
| Nov 7, 2025 | 25.99 | 26.05 | 25.50 | 25.69 | 23.84 | 0.31% | 324,728 |
| Nov 6, 2025 | 26.45 | 26.45 | 25.55 | 25.61 | 23.76 | -1.23% | 368,236 |
| Nov 5, 2025 | 26.59 | 26.59 | 25.80 | 25.93 | 24.06 | -1.11% | 713,127 |
| Nov 4, 2025 | 26.56 | 26.79 | 26.05 | 26.22 | 24.33 | -1.28% | 584,225 |
| Nov 3, 2025 | 26.40 | 27.00 | 26.21 | 26.56 | 24.64 | 1.37% | 1,135,368 |
| Oct 31, 2025 | 25.25 | 26.46 | 25.00 | 26.20 | 24.31 | 4.80% | 1,310,378 |
| Oct 30, 2025 | 24.80 | 25.48 | 24.70 | 25.00 | 23.20 | 1.13% | 771,460 |
| Oct 29, 2025 | 25.55 | 25.55 | 24.51 | 24.72 | 22.94 | -0.96% | 652,992 |
| Oct 28, 2025 | 25.60 | 25.99 | 24.85 | 24.96 | 23.16 | -2.16% | 1,317,842 |
| Oct 27, 2025 | 26.50 | 26.95 | 25.31 | 25.51 | 23.67 | -3.70% | 1,460,381 |
| Oct 24, 2025 | 27.00 | 27.30 | 26.25 | 26.49 | 24.58 | -2.97% | 1,736,537 |
| Oct 23, 2025 | 28.20 | 28.34 | 26.75 | 27.30 | 25.33 | -3.53% | 6,849,589 |
| Oct 22, 2025 | 31.48 | 31.48 | 28.02 | 28.30 | 26.26 | -9.09% | 7,542,028 |
| Oct 21, 2025 | 32.29 | 32.98 | 30.88 | 31.13 | 28.89 | -2.47% | 4,088,465 |
| Oct 20, 2025 | 30.70 | 32.24 | 29.50 | 31.92 | 29.62 | 6.47% | 6,123,914 |
| Oct 17, 2025 | 29.89 | 31.09 | 29.01 | 29.98 | 27.82 | 3.63% | 13,126,260 |
| Oct 16, 2025 | 27.38 | 28.93 | 27.20 | 28.93 | 26.84 | 10.00% | 6,476,432 |