Saif Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 11.990 | 12.250 | 11.990 | 12.050 | 12.050 | 11,500 |
| 2024-05-15 | 12.500 | 12.500 | 12.220 | 12.230 | 12.230 | 26,000 |
| 2024-05-14 | 13.000 | 13.010 | 12.700 | 12.700 | 12.700 | 26,000 |
| 2024-05-13 | 12.490 | 13.250 | 12.490 | 13.000 | 13.000 | 120,500 |
| 2024-05-10 | 12.240 | 12.550 | 12.000 | 12.410 | 12.410 | 59,500 |
| 2024-05-09 | 12.050 | 12.750 | 12.000 | 12.240 | 12.240 | 49,500 |
| 2024-05-08 | 12.390 | 12.850 | 12.250 | 12.350 | 12.350 | 126,500 |
| 2024-05-07 | 12.350 | 12.800 | 12.000 | 12.230 | 12.230 | 154,500 |
| 2024-05-06 | 12.900 | 13.250 | 11.500 | 12.730 | 12.730 | 276,500 |
| 2024-05-03 | 12.990 | 13.000 | 11.000 | 12.250 | 12.250 | 225,000 |
| 2024-05-02 | 12.000 | 12.000 | 11.910 | 12.000 | 12.000 | 214,500 |
| 2024-04-30 | 11.000 | 11.000 | 10.990 | 11.000 | 11.000 | 282,500 |
| 2024-04-29 | 10.490 | 10.490 | 10.000 | 10.000 | 10.000 | 1,500 |
| 2024-04-26 | 9.600 | 10.650 | 9.600 | 9.990 | 9.990 | 7,000 |
| 2024-04-25 | 10.300 | 10.300 | 9.550 | 10.180 | 10.180 | 21,000 |
| 2024-04-24 | 10.450 | 10.450 | 9.860 | 9.860 | 9.860 | 27,000 |
| 2024-04-23 | 10.200 | 10.340 | 9.860 | 10.290 | 10.290 | 13,000 |
| 2024-04-22 | 10.990 | 10.990 | 10.040 | 10.080 | 10.080 | 18,500 |
| 2024-04-19 | 10.700 | 10.760 | 10.000 | 10.220 | 10.220 | 31,500 |
| 2024-04-18 | 9.510 | 10.500 | 9.510 | 9.760 | 9.760 | 10,000 |
| 2024-04-17 | 9.540 | 10.070 | 9.540 | 9.750 | 9.750 | 10,000 |
| 2024-04-16 | 10.950 | 10.950 | 9.830 | 9.870 | 9.870 | 5,000 |
| 2024-04-15 | 9.300 | 10.150 | 9.300 | 10.150 | 10.150 | 5,500 |
| 2024-04-09 | 9.750 | 9.920 | 9.350 | 9.800 | 9.800 | 16,500 |
| 2024-04-08 | 9.060 | 9.700 | 9.060 | 9.140 | 9.140 | 6,500 |
| 2024-04-04 | 9.500 | 9.700 | 9.110 | 9.450 | 9.450 | 10,000 |
| 2024-04-03 | 9.700 | 9.700 | 9.350 | 9.350 | 9.350 | 1,000 |
| 2024-04-02 | 9.980 | 9.990 | 9.530 | 9.530 | 9.530 | 5,000 |
| 2024-04-01 | 10.400 | 10.400 | 9.410 | 9.970 | 9.970 | 33,500 |
| 2024-03-29 | 11.700 | 11.700 | 9.800 | 9.980 | 9.980 | 137,500 |
| 2024-03-28 | 10.500 | 10.700 | 10.500 | 10.700 | 10.700 | 30,500 |
| 2024-03-27 | 9.470 | 9.700 | 9.470 | 9.700 | 9.700 | 18,000 |
| 2024-03-25 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1,000 |
| 2024-03-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 728,000 |
| 2024-03-21 | 8.700 | 9.000 | 8.700 | 9.000 | 9.000 | 68,000 |
| 2024-03-19 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 668,000 |
| 2024-03-13 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 500 |
| 2024-03-12 | 9.890 | 9.890 | 9.170 | 9.170 | 9.170 | 1,000 |
| 2024-03-08 | 9.500 | 9.500 | 9.020 | 9.160 | 9.160 | 22,000 |
| 2024-03-06 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 2,000 |
| 2024-03-05 | 9.720 | 9.720 | 9.550 | 9.550 | 9.550 | 1,000 |
| 2024-03-04 | 9.360 | 9.400 | 9.360 | 9.400 | 9.400 | 2,500 |
| 2024-02-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2024-02-28 | 9.000 | 9.000 | 8.850 | 8.850 | 8.850 | 2,000 |
| 2024-02-27 | 8.770 | 8.770 | 8.750 | 8.750 | 8.750 | 2,000 |
| 2024-02-23 | 9.000 | 9.000 | 8.680 | 8.680 | 8.680 | 1,500 |
| 2024-02-22 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 500 |
| 2024-02-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2024-02-20 | 9.490 | 9.490 | 9.250 | 9.250 | 9.250 | 6,500 |
| 2024-02-19 | 8.860 | 9.700 | 8.410 | 9.520 | 9.520 | 34,000 |
| 2024-02-16 | 9.500 | 9.500 | 8.740 | 9.400 | 9.400 | 8,000 |
| 2024-02-15 | 10.250 | 10.600 | 9.700 | 9.740 | 9.740 | 62,000 |
| 2024-02-14 | 9.990 | 10.090 | 9.990 | 10.000 | 10.000 | 2,500 |
| 2024-02-12 | 9.720 | 9.720 | 9.700 | 9.700 | 9.700 | 1,000 |
| 2024-02-09 | 10.440 | 10.440 | 9.870 | 9.870 | 9.870 | 1,000 |
| 2024-02-07 | 10.750 | 10.750 | 10.100 | 10.450 | 10.450 | 11,500 |
| 2024-02-06 | 10.640 | 10.640 | 9.430 | 9.840 | 9.840 | 14,000 |
| 2024-02-02 | 10.000 | 10.500 | 10.000 | 10.090 | 10.090 | 3,000 |
| 2024-02-01 | 9.510 | 9.750 | 9.510 | 9.740 | 9.740 | 12,000 |
| 2024-01-31 | 9.500 | 10.180 | 9.490 | 10.180 | 10.180 | 6,000 |
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.