Saif Textile Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	11.490	11.840	11.400	11.650	11.650	3,704
2024-08-19	11.410	11.590	11.100	11.470	11.470	3,201
2024-08-16	11.590	12.640	11.500	11.500	11.500	32,027
2024-08-15	10.810	11.600	10.810	11.570	11.570	59,006
2024-08-13	10.840	11.240	10.840	11.000	11.000	11,090
2024-08-12	11.000	11.100	10.860	11.000	11.000	14,001
2024-08-09	11.000	11.000	11.000	11.000	11.000	51,601
2024-08-08	11.270	11.270	10.910	11.040	11.040	101
2024-08-07	11.120	11.120	11.030	11.040	11.040	10,975
2024-08-06	11.490	11.490	11.250	11.250	11.250	26
2024-08-05	11.010	11.490	11.010	11.250	11.250	12,381
2024-08-02	11.210	11.490	11.100	11.400	11.400	5,906
2024-08-01	11.400	11.800	11.310	11.470	11.470	2,203
2024-07-31	11.120	11.850	11.000	11.360	11.360	44,258
2024-07-30	11.220	11.220	11.200	11.200	11.200	4,000
2024-07-29	11.150	11.600	11.150	11.280	11.280	84,725
2024-07-26	11.300	12.000	11.300	11.910	11.910	13,975
2024-07-25	11.290	11.300	11.010	11.280	11.280	4,899
2024-07-24	11.190	11.280	11.030	11.190	11.190	2,802
2024-07-23	11.000	11.400	10.630	11.120	11.120	10,326
2024-07-22	11.600	11.600	10.830	11.350	11.350	12,066
2024-07-18	11.450	11.500	11.450	11.500	11.500	7,024
2024-07-15	11.160	11.160	11.130	11.140	11.140	1,000
2024-07-12	11.070	11.540	11.070	11.160	11.160	1,273
2024-07-11	11.490	11.490	11.120	11.490	11.490	3,298
2024-07-09	11.190	11.500	11.190	11.490	11.490	1,600
2024-07-08	11.000	11.130	11.000	11.040	11.040	1,429
2024-07-05	10.900	11.490	10.850	10.910	10.910	1,020
2024-07-04	11.200	11.680	11.030	11.210	11.210	7,001
2024-07-03	11.400	11.400	10.750	10.770	10.770	9,820
2024-07-02	10.940	11.070	10.610	11.010	11.010	2,700
2024-07-01	11.200	11.280	10.120	10.170	10.170	4,302
2024-06-28	10.760	10.890	10.730	10.760	10.760	1,500
2024-06-27	11.160	11.160	10.600	10.840	10.840	7,800
2024-06-26	10.620	11.300	10.500	11.300	11.300	37,601
2024-06-25	11.070	11.290	10.790	10.920	10.920	14,193
2024-06-24	11.300	11.310	11.200	11.300	11.300	3,440
2024-06-21	12.030	12.030	11.500	11.500	11.500	4
2024-06-20	11.500	11.610	11.490	11.500	11.500	15,502
2024-06-14	11.500	11.690	11.500	11.540	11.540	1,701
2024-06-13	11.240	11.940	11.230	11.330	11.330	703
2024-06-12	11.010	11.610	11.000	11.590	11.590	9,000
2024-06-11	11.120	11.400	11.100	11.390	11.390	4,500
2024-06-10	11.040	11.480	11.000	11.280	11.280	9,500
2024-06-07	11.000	11.890	10.710	11.550	11.550	9,101
2024-06-06	11.750	11.750	11.510	11.520	11.520	800
2024-06-05	11.600	12.050	11.360	11.900	11.900	20,634
2024-06-04	12.850	12.850	11.500	11.520	11.520	2,508
2024-06-03	11.970	11.970	11.890	11.890	11.890	20
2024-05-31	12.290	12.290	11.330	11.890	11.890	29
2024-05-30	12.390	12.390	11.610	11.890	11.890	2
2024-05-29	11.880	12.070	11.510	11.890	11.890	9,280
2024-05-27	11.710	12.000	11.710	12.000	12.000	1,528
2024-05-24	12.600	12.990	12.000	12.000	12.000	10,500
2024-05-23	11.550	12.500	11.500	12.250	12.250	49,000
2024-05-22	11.600	11.600	11.600	11.600	11.600	500
2024-05-21	10.930	11.990	10.930	11.600	11.600	14,000
2024-05-20	12.100	12.100	11.900	11.900	11.900	40,000
2024-05-17	12.070	12.070	12.000	12.010	12.010	10,000
2024-05-16	11.990	12.250	11.990	12.050	12.050	11,500

← NewerPage 10 of 18 · 1,069 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-10-17	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.