Saif Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	9.620	9.620	9.620	9.620	9.620	500
2024-01-29	10.300	10.300	10.100	10.100	10.100	1,000
2024-01-26	10.030	10.990	10.030	10.980	10.980	2,000
2024-01-25	10.200	10.850	10.070	10.730	10.730	178,000
2024-01-24	10.890	10.890	10.890	10.890	10.890	1,000
2024-01-23	10.000	10.400	10.000	10.020	10.020	11,000
2024-01-22	10.800	10.800	10.360	10.360	10.360	5,000
2024-01-19	11.390	11.390	10.640	11.060	11.060	3,500
2024-01-17	11.290	11.350	10.300	10.960	10.960	2,000
2024-01-16	10.030	11.750	9.850	10.980	10.980	30,500
2024-01-15	10.020	10.750	10.020	10.750	10.750	1,000
2024-01-12	10.710	10.710	10.710	10.710	10.710	500
2024-01-11	11.190	11.200	11.190	11.200	11.200	1,000
2024-01-10	10.990	11.000	10.990	11.000	11.000	1,500
2024-01-09	10.700	10.700	10.700	10.700	10.700	500
2024-01-05	11.300	11.300	11.300	11.300	11.300	500
2024-01-03	11.000	11.000	11.000	11.000	11.000	500
2024-01-02	10.990	11.000	10.990	11.000	11.000	11,000
2023-12-29	10.690	11.120	10.690	11.000	11.000	11,500
2023-12-28	9.550	10.690	9.550	10.120	10.120	1,000
2023-12-27	9.560	9.900	9.560	9.900	9.900	1,000
2023-12-26	10.500	10.500	10.300	10.490	10.490	6,500
2023-12-22	10.210	11.190	10.210	11.190	11.190	1,000
2023-12-21	10.410	10.410	10.400	10.400	10.400	7,000
2023-12-19	11.510	11.510	11.400	11.400	11.400	52,500
2023-12-18	11.890	12.400	11.890	12.400	12.400	5,000
2023-12-15	12.790	12.790	11.890	11.900	11.900	16,500
2023-12-14	12.900	12.900	12.000	12.350	12.350	61,500
2023-12-13	11.480	12.100	11.010	12.000	12.000	77,000
2023-12-12	11.490	11.630	11.330	11.480	11.480	88,500
2023-12-11	11.770	11.770	10.630	10.630	10.630	1,000
2023-12-08	10.810	11.490	10.740	11.490	11.490	4,500
2023-12-07	10.500	11.000	10.500	11.000	11.000	7,000
2023-12-06	11.240	11.250	10.220	10.360	10.360	5,500
2023-12-05	10.230	10.290	10.220	10.290	10.290	2,000
2023-12-04	10.260	11.220	10.210	10.990	10.990	6,500
2023-12-01	10.750	11.000	10.550	10.550	10.550	7,000
2023-11-30	10.800	10.800	10.600	10.690	10.690	2,000
2023-11-29	12.260	12.260	11.250	11.270	11.270	12,000
2023-11-28	12.520	12.520	12.250	12.250	12.250	24,500
2023-11-27	11.000	11.520	11.000	11.520	11.520	53,500
2023-11-24	11.390	11.390	10.520	10.520	10.520	4,500
2023-11-23	10.010	11.250	10.010	10.940	10.940	23,000
2023-11-22	10.000	10.770	10.000	10.350	10.350	6,000
2023-11-21	10.300	10.300	10.000	10.000	10.000	22,500
2023-11-20	10.900	10.900	10.360	10.480	10.480	18,000
2023-11-17	10.120	11.390	10.120	11.360	11.360	20,000
2023-11-16	9.690	10.500	9.690	10.420	10.420	154,000
2023-11-15	9.310	9.500	9.310	9.500	9.500	12,000
2023-11-14	9.510	9.670	9.360	9.670	9.670	9,500
2023-11-13	10.550	10.600	9.540	9.590	9.590	112,500
2023-11-10	9.310	10.600	9.310	10.540	10.540	249,000
2023-11-08	9.600	9.990	9.600	9.600	9.600	3,000
2023-11-07	10.250	10.590	9.610	9.610	9.610	18,000
2023-11-06	9.110	10.000	9.110	9.680	9.680	9,000
2023-11-03	9.390	9.990	9.350	9.500	9.500	9,000
2023-11-02	9.500	10.000	8.860	9.160	9.160	25,500
2023-11-01	9.230	9.490	9.200	9.450	9.450	14,500
2023-10-31	8.520	9.450	8.520	9.000	9.000	15,500
2023-10-30	9.390	9.390	9.390	9.390	9.390	500

← NewerPage 12 of 18 · 1,070 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.