SINDM share price history Sindh Modaraba

Sindh Modaraba (SINDM) has 1,645 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 72.87. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 4.20
Last session: 13 Nov 2026close Rs 72.87
Sessions on file: 1,645123 months
Highest close: Rs 89.2729 Oct 2026
Lowest close: Rs 3.6011 Jul 2017

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SINDM month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	72.87	82.20	62.17	3,326,247	9
Oct 2026	86.37	89.27	34.35	4,958,890	22
Sep 2026	33.28	33.28	26.98	1,201,347	22
Aug 2026	30.61	30.61	23.36	2,054,252	19
Jul 2026	24.02	26.78	22.26	975,488	23
Jun 2026	22.69	23.90	22.50	257,951	20
May 2026	22.99	23.00	21.04	174,665	17
Apr 2026	21.70	24.17	18.48	670,214	22
Mar 2026	18.29	20.08	17.78	342,835	20
Feb 2026	19.79	29.47	19.07	799,753	19
Jan 2026	27.12	35.02	27.12	2,480,410	22
Dec 2025	35.62	37.67	16.41	4,308,241	22
Nov 2025	16.80	17.39	16.50	78,095	20
Oct 2025	17.40	20.91	16.54	269,698	23
Sep 2025	21.38	22.52	14.47	3,044,814	22
Aug 2025	15.00	16.24	12.80	986,914	20
Jul 2025	13.01	13.50	12.47	137,581	23
Jun 2025	12.57	13.20	10.93	307,664	19
May 2025	10.71	11.37	10.71	48,809	20
Apr 2025	10.79	11.19	10.00	109,621	18
Mar 2025	10.70	11.50	10.06	47,374	18
Feb 2025	10.30	11.43	10.10	122,939	18
Jan 2025	10.54	10.74	9.52	205,313	22
Dec 2024	9.98	10.54	9.85	190,324	19
Nov 2024	10.19	10.19	9.12	61,737	20
Oct 2024	9.45	10.95	9.18	149,943	23
Sep 2024	10.52	11.89	10.40	313,693	18
Aug 2024	11.36	12.00	10.80	82,902	19
Jul 2024	11.12	11.50	10.35	38,694	19
Jun 2024	10.31	10.79	10.31	53,695	13
May 2024	10.79	10.90	10.10	78,566	17
Apr 2024	10.40	10.50	9.25	36,000	10
Mar 2024	9.12	9.75	8.75	18,000	6
Feb 2024	9.40	9.70	8.77	56,000	11
Jan 2024	8.80	8.80	8.51	35,500	5
Dec 2023	8.30	8.67	8.26	119,500	15
Nov 2023	8.30	8.50	7.90	88,000	16
Oct 2023	8.00	8.80	7.61	130,000	15
Sep 2023	8.50	9.50	7.02	303,000	12
Aug 2023	9.00	9.18	8.35	43,500	8
Jul 2023	8.21	8.98	8.00	31,000	8
Jun 2023	8.03	8.20	7.20	23,500	4
May 2023	8.00	8.59	6.64	44,000	13
Apr 2023	7.55	7.93	6.10	13,000	5
Mar 2023	7.00	7.00	7.00	1,000	2
Feb 2023	7.55	8.00	6.75	24,500	8
Jan 2023	7.00	7.20	6.00	14,500	6
Dec 2022	7.00	7.60	7.00	24,000	8
Nov 2022	7.65	7.89	7.30	16,500	7
Oct 2022	7.10	8.51	6.68	33,000	12
Sep 2022	8.01	8.80	8.00	88,000	10
Aug 2022	8.20	8.20	7.10	18,000	8
Jul 2022	7.20	7.94	7.20	6,000	4
Jun 2022	7.00	8.27	7.00	13,500	6
May 2022	8.45	8.45	7.90	3,000	4
Apr 2022	8.00	8.28	7.70	24,000	13
Mar 2022	8.27	8.92	7.52	51,500	12
Feb 2022	8.25	8.59	8.00	38,000	8
Jan 2022	8.50	9.24	8.10	29,000	13
Dec 2021	7.48	8.45	7.25	9,000	8
Nov 2021	8.55	8.84	7.86	32,000	10
Oct 2021	8.72	9.37	8.50	178,500	13
Sep 2021	9.27	9.60	8.70	293,500	21
Aug 2021	9.40	9.70	9.30	365,000	16
Jul 2021	9.21	10.00	8.85	643,500	17
Jun 2021	8.80	9.00	8.20	442,000	21
May 2021	8.52	9.00	8.21	35,000	8
Apr 2021	8.45	9.44	8.30	22,000	7
Mar 2021	9.45	9.45	8.01	73,000	13
Feb 2021	8.64	9.40	8.50	110,000	15
Jan 2021	8.55	9.51	8.55	117,000	15
Dec 2020	8.70	8.85	8.41	115,000	14
Nov 2020	8.30	8.90	8.02	257,000	19
Oct 2020	8.50	10.80	8.49	445,500	19
Sep 2020	10.90	12.35	10.13	1,306,000	19
Aug 2020	10.45	11.47	10.45	657,000	16
Jul 2020	11.57	11.57	7.51	1,111,500	16
Jun 2020	8.21	8.88	6.42	338,000	16
May 2020	7.40	7.65	7.03	97,500	6
Apr 2020	7.25	8.00	6.24	314,000	18
Mar 2020	6.60	7.75	6.01	224,500	14
Feb 2020	7.50	8.00	7.50	141,000	10
Jan 2020	7.86	9.25	7.60	282,500	14
Dec 2019	7.93	8.40	7.90	267,000	14
Nov 2019	8.50	8.60	7.80	168,000	10
Oct 2019	7.80	9.50	7.50	47,000	13
Sep 2019	8.55	9.00	7.50	17,500	11
Aug 2019	7.99	7.99	7.00	12,000	6
Jul 2019	7.70	7.75	6.61	19,500	5
Jun 2019	7.50	7.50	7.50	1,000	1
May 2019	7.90	7.95	6.95	26,000	6
Apr 2019	7.98	8.00	6.92	37,000	7
Mar 2019	6.75	6.75	5.80	108,000	11
Feb 2019	5.50	6.49	5.50	20,500	3
Jan 2019	5.60	5.78	5.00	14,500	9
Dec 2018	5.30	5.30	5.00	15,500	7
Nov 2018	4.52	5.50	4.52	14,500	8
Oct 2018	4.70	6.10	4.50	58,500	16
Sep 2018	6.00	6.60	5.89	71,000	12
Aug 2018	6.75	7.70	6.00	104,500	9
Jul 2018	6.00	6.25	4.50	18,500	11
Jun 2018	7.00	7.99	6.00	37,000	8
May 2018	7.00	7.99	7.00	51,500	10
Apr 2018	7.15	8.14	6.50	117,500	16
Mar 2018	7.21	7.50	6.15	173,500	10
Feb 2018	6.00	7.00	5.90	183,000	13
Jan 2018	6.11	6.11	4.50	117,000	12
Dec 2017	5.27	5.50	4.45	17,500	6
Nov 2017	5.25	5.64	4.30	19,500	7
Oct 2017	4.26	5.20	4.26	8,500	4
Sep 2017	5.20	5.85	5.20	22,500	8
Aug 2017	5.00	6.64	4.85	205,000	20
Jul 2017	5.12	5.12	3.60	49,500	12
Jun 2017	4.60	5.50	4.21	25,500	8
May 2017	6.30	7.00	5.90	96,500	12
Apr 2017	6.90	6.90	5.76	91,000	13
Mar 2017	6.00	7.25	5.91	96,500	19
Feb 2017	5.81	7.23	5.81	185,500	17
Jan 2017	6.71	9.30	6.71	626,000	22
Dec 2016	10.22	11.06	4.92	1,863,000	21
Nov 2016	4.30	4.41	4.00	138,000	19
Oct 2016	4.00	4.90	4.00	75,500	16
Sep 2016	4.77	4.77	4.02	111,500	11

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	72.87	+3.69%	271,419
12 Nov 2026	70.28	+7.15%	528,522
11 Nov 2026	65.59	+5.50%	353,718
10 Nov 2026	62.17	-5.69%	650,118
6 Nov 2026	65.92	-9.99%	794,996
5 Nov 2026	73.24	+10.00%	381,905
4 Nov 2026	66.58	-10.00%	36,134
3 Nov 2026	73.98	-10.00%	103,400
2 Nov 2026	82.20	-4.83%	206,035
30 Oct 2026	86.37	-3.25%	274,415
29 Oct 2026	89.27	+10.01%	24,401
28 Oct 2026	81.15	+10.00%	68,192
27 Oct 2026	73.77	+7.51%	218,184
26 Oct 2026	68.62	+9.22%	151,514
23 Oct 2026	62.83	+6.65%	341,608
22 Oct 2026	58.91	+9.54%	358,828
21 Oct 2026	53.78	-9.99%	199,036
20 Oct 2026	59.75	+7.64%	312,499
19 Oct 2026	55.51	+10.01%	221,259
16 Oct 2026	50.46	+9.41%	199,778
15 Oct 2026	46.12	-9.44%	140,692
14 Oct 2026	50.93	-10.00%	280,475
13 Oct 2026	56.59	+9.23%	325,373
12 Oct 2026	51.81	+3.48%	315,548
9 Oct 2026	50.07	+10.00%	76,594
8 Oct 2026	45.52	+10.00%	122,836
7 Oct 2026	41.38	+9.99%	95,859
6 Oct 2026	37.62	+9.52%	133,726
5 Oct 2026	34.35	-1.18%	143,397
2 Oct 2026	34.76	-4.32%	352,530
1 Oct 2026	36.33	+9.16%	602,146
30 Sep 2026	33.28	+10.02%	231,478
29 Sep 2026	30.25	+10.00%	103,389
28 Sep 2026	27.50	-1.36%	62,202
25 Sep 2026	27.88	-4.59%	23,321
24 Sep 2026	29.22	-4.76%	60,485
23 Sep 2026	30.68	+1.86%	12,465
22 Sep 2026	30.12	-2.56%	20,147
21 Sep 2026	30.91	+3.62%	75,962
18 Sep 2026	29.83	+9.99%	53,339
17 Sep 2026	27.12	-0.66%	26,496
16 Sep 2026	27.30	+1.19%	22,832
15 Sep 2026	26.98	0.00%	936
14 Sep 2026	26.98	-5.43%	8,310
11 Sep 2026	28.53	-1.82%	17,848
10 Sep 2026	29.06	-1.16%	26,784
9 Sep 2026	29.40	-3.10%	28,552
8 Sep 2026	30.34	-0.56%	37,129
7 Sep 2026	30.51	+4.06%	101,668
4 Sep 2026	29.32	+0.07%	14,959
3 Sep 2026	29.30	-0.44%	29,408
2 Sep 2026	29.43	-6.00%	54,409
1 Sep 2026	31.31	+2.29%	189,228
31 Aug 2026	30.61	+6.51%	571,248
28 Aug 2026	28.74	+3.34%	94,746
27 Aug 2026	27.81	+6.55%	430,779
25 Aug 2026	26.10	-1.40%	209,999
24 Aug 2026	26.47	+10.02%	85,375
21 Aug 2026	24.06	+0.63%	2,558
20 Aug 2026	23.91	-1.28%	9,393

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SINDM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,645 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.