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 |