State Bank of India (PK) (SBKFF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 98.2001 | 0 | 0 | 0 | CS |
| 4 | -3.2133 | -3.16851619214 | 101.4134 | 112.85 | 98.2001 | 230 | 105.29189913 | CS |
| 12 | 6.0501 | 6.56549104721 | 92.15 | 112.85 | 92.15 | 449 | 99.70878919 | CS |
| 26 | 6.8501 | 7.49874110564 | 91.35 | 112.85 | 91.35 | 329 | 99.56504505 | CS |
| 52 | 30.4101 | 44.8592712789 | 67.79 | 112.85 | 66.8 | 638 | 76.80125673 | CS |
| 156 | 45.0201 | 84.6560737119 | 53.18 | 112.85 | 53.18 | 1433 | 67.94921573 | CS |
| 260 | 51.2001 | 108.936382979 | 47 | 112.85 | 19.934 | 1426 | 47.6421427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028980 | 112.85 | 0 | 0.00 | 112.85 | 112.85 | 112.85 | 0 |
| 1721942580 | 112.85 | 0 | 0.00 | 112.85 | 112.85 | 112.85 | 0 |
| 1721856180 | 112.85 | 0 | 0.00 | 112.85 | 112.85 | 112.85 | 0 |
| 1721769780 | 112.85 | 0 | 0.00 | 112.85 | 112.85 | 112.85 | 0 |
| 1721683380 | 112.85 | 0 | 0.00 | 112.85 | 112.85 | 112.85 | 0 |
| 1721424180 | 112.85 | 11.44 | 11.28 | 112.85 | 112.85 | 112.85 | 156 |
| 1721338080 | 101.4134 | 0 | 0.00 | 101.4134 | 101.4134 | 101.4134 | 0 |
| 1721251680 | 101.4134 | 0 | 0.00 | 101.4134 | 101.4134 | 101.4134 | 0 |
| 1721165280 | 101.4134 | 0 | 0.00 | 101.4134 | 101.4134 | 101.4134 | 0 |
| 1721078880 | 101.4134 | 0 | 0.00 | 101.4134 | 101.4134 | 101.4134 | 0 |
| 1720819680 | 101.4134 | 0 | 0.00 | 101.4134 | 101.4134 | 101.4134 | 0 |
| 1720733280 | 101.4134 | 0 | 0.00 | 101.4134 | 101.4134 | 101.4134 | 0 |
| 1720646880 | 101.4134 | 1.41 | 1.41 | 101.4134 | 101.4134 | 101.4134 | 304 |
| 1720560480 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1720474080 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1720214880 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1720042080 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1719955680 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1719869280 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1719610080 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1719523680 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1719437280 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1719350880 | 100 | -3.6 | -3.47 | 100 | 100 | 100 | 516 |
| 1719264420 | 103.6 | 0 | 0.00 | 103.6 | 103.6 | 103.6 | 0 |
| 1719005220 | 103.6 | 5.6 | 5.72 | 103.6 | 103.6 | 103.6 | 303 |
| 1718919000 | 97.9984 | 0 | 0.00 | 97.9984 | 97.9984 | 97.9984 | 0 |
| 1718746200 | 97.9984 | 0 | 0.00 | 97.9984 | 97.9984 | 97.9984 | 0 |
| 1718659800 | 97.9984 | 0 | 0.00 | 97.9984 | 97.9984 | 97.9984 | 0 |
| 1718400600 | 97.9984 | 0 | 0.00 | 97.9984 | 97.9984 | 97.9984 | 0 |
| 1718314200 | 97.9984 | 0 | 0.00 | 97.9984 | 97.9984 | 97.9984 | 0 |
| 1718227800 | 97.9984 | 0 | 0.00 | 97.9984 | 97.9984 | 97.9984 | 0 |
| 1718141400 | 97.9984 | 0 | 0.00 | 97.9984 | 97.9984 | 97.9984 | 0 |
| 1718055000 | 97.9984 | 0 | 0.00 | 97.9984 | 97.9984 | 97.9984 | 0 |
| 1717795800 | 97.9984 | 0 | 0.00 | 97.9984 | 97.9984 | 97.9984 | 25 |
| 1717709400 | 97.9984 | 5.85 | 6.35 | 97.993 | 98.631858 | 97.993 | 1719 |
| 1717622940 | 92.15 | 0 | 0.00 | 92.15 | 92.15 | 92.15 | 0 |
| 1717536540 | 92.15 | 0 | 0.00 | 92.15 | 92.15 | 92.15 | 0 |
| 1717450140 | 92.15 | 0 | 0.00 | 92.15 | 92.15 | 92.15 | 0 |
| 1717190940 | 92.15 | 0 | 0.00 | 92.15 | 92.15 | 92.15 | 0 |
| 1717104540 | 92.15 | 0 | 0.00 | 92.15 | 92.15 | 92.15 | 0 |
| 1717018140 | 92.15 | 0 | 0.00 | 92.15 | 92.15 | 92.15 | 0 |
| 1716931740 | 92.15 | 0 | 0.00 | 92.15 | 92.15 | 92.15 | 0 |
| 1716586140 | 92.15 | 0 | 0.00 | 92.15 | 92.15 | 92.15 | 0 |
| 1716499740 | 92.15 | 0 | 0.00 | 92.15 | 92.15 | 92.15 | 0 |
| 1716413340 | 92.15 | 0 | 0.00 | 92.15 | 92.15 | 92.15 | 0 |
| 1716326940 | 92.15 | 0 | 0.00 | 92.15 | 92.15 | 92.15 | 0 |
| 1716240540 | 92.15 | 0 | 0.00 | 92.15 | 92.15 | 92.15 | 0 |
| 1715981340 | 92.15 | 0 | 0.00 | 92.15 | 92.15 | 92.15 | 0 |
| 1715894940 | 92.15 | 0 | 0.00 | 92.15 | 92.15 | 92.15 | 0 |
| 1715808540 | 92.15 | 0 | 0.00 | 92.15 | 92.15 | 92.15 | 0 |
| 1715722140 | 92.15 | -7.63 | -7.64 | 92.15 | 92.15 | 92.15 | 121 |
| 1715635740 | 99.775 | 0 | 0.00 | 99.775 | 99.775 | 99.775 | 0 |
| 1715376540 | 99.775 | 0 | 0.00 | 99.775 | 99.775 | 99.775 | 0 |
| 1715290140 | 99.775 | 0 | 0.00 | 99.775 | 99.775 | 99.775 | 0 |
| 1715203740 | 99.775 | 0 | 0.00 | 99.775 | 99.775 | 99.775 | 0 |
| 1715117340 | 99.775 | 0 | 0.00 | 99.775 | 99.775 | 99.775 | 0 |
| 1715030940 | 99.775 | 0 | 0.00 | 99.775 | 99.775 | 99.775 | 0 |
| 1714771740 | 99.775 | -2.83 | -2.75 | 99.775 | 99.775 | 99.775 | 129 |
| 1714685400 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1714599000 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1714512600 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 26 |
| 1714425720 | 102.6 | 11.25 | 12.32 | 102.6 | 102.6 | 102.6 | 187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
