Saif Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-25 | 9.450 | 9.450 | 8.760 | 8.760 | 8.760 | 1,500 |
| 2023-10-20 | 8.670 | 9.290 | 8.670 | 8.880 | 8.880 | 1,500 |
| 2023-10-19 | 8.610 | 8.980 | 8.610 | 8.980 | 8.980 | 1,500 |
| 2023-10-18 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 2,000 |
| 2023-10-17 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 4,000 |
| 2023-10-16 | 8.620 | 9.000 | 8.600 | 8.970 | 8.970 | 19,500 |
| 2023-10-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 11,000 |
| 2023-10-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 5,000 |
| 2023-10-10 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 4,000 |
| 2023-10-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2023-10-06 | 8.420 | 8.800 | 8.420 | 8.800 | 8.800 | 1,000 |
| 2023-10-04 | 8.750 | 9.010 | 8.750 | 8.890 | 8.890 | 2,000 |
| 2023-10-03 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 5,000 |
| 2023-10-02 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 500 |
| 2023-09-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 500 |
| 2023-09-26 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 |
| 2023-09-25 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 1,000 |
| 2023-09-22 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 1,000 |
| 2023-09-21 | 8.400 | 8.990 | 8.400 | 8.850 | 8.850 | 4,000 |
| 2023-09-18 | 9.080 | 9.080 | 8.420 | 8.420 | 8.420 | 1,000 |
| 2023-09-11 | 9.400 | 9.400 | 8.560 | 8.560 | 8.560 | 1,500 |
| 2023-09-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 500 |
| 2023-08-30 | 8.270 | 8.270 | 8.260 | 8.260 | 8.260 | 16,500 |
| 2023-08-28 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 500 |
| 2023-08-25 | 8.900 | 8.900 | 8.510 | 8.740 | 8.740 | 2,000 |
| 2023-08-24 | 8.700 | 8.980 | 8.640 | 8.900 | 8.900 | 58,000 |
| 2023-08-23 | 8.950 | 9.090 | 8.950 | 9.010 | 9.010 | 1,500 |
| 2023-08-18 | 8.510 | 8.700 | 8.510 | 8.700 | 8.700 | 1,500 |
| 2023-08-17 | 8.660 | 9.100 | 8.150 | 8.800 | 8.800 | 17,000 |
| 2023-08-16 | 8.730 | 8.860 | 8.720 | 8.850 | 8.850 | 7,000 |
| 2023-08-15 | 8.690 | 9.250 | 8.690 | 8.810 | 8.810 | 8,500 |
| 2023-08-11 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 500 |
| 2023-08-10 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 500 |
| 2023-08-09 | 9.290 | 9.290 | 8.770 | 8.770 | 8.770 | 1,000 |
| 2023-08-07 | 8.750 | 9.000 | 8.750 | 8.770 | 8.770 | 1,500 |
| 2023-08-03 | 9.490 | 9.490 | 9.060 | 9.070 | 9.070 | 4,000 |
| 2023-08-02 | 9.500 | 9.500 | 9.050 | 9.050 | 9.050 | 2,000 |
| 2023-08-01 | 9.070 | 9.300 | 9.000 | 9.010 | 9.010 | 50,500 |
| 2023-07-31 | 9.490 | 9.500 | 9.490 | 9.500 | 9.500 | 1,000 |
| 2023-07-27 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 7,000 |
| 2023-07-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2023-07-25 | 9.490 | 9.490 | 8.720 | 8.900 | 8.900 | 3,000 |
| 2023-07-24 | 8.700 | 9.490 | 8.690 | 9.080 | 9.080 | 16,500 |
| 2023-07-21 | 8.310 | 9.200 | 8.300 | 9.000 | 9.000 | 4,500 |
| 2023-07-20 | 8.500 | 9.290 | 8.500 | 8.530 | 8.530 | 14,000 |
| 2023-07-19 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 500 |
| 2023-07-18 | 9.000 | 9.200 | 9.000 | 9.000 | 9.000 | 5,500 |
| 2023-07-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2023-07-14 | 9.480 | 9.490 | 9.010 | 9.010 | 9.010 | 4,500 |
| 2023-07-13 | 9.000 | 9.400 | 9.000 | 9.290 | 9.290 | 15,500 |
| 2023-07-12 | 9.020 | 9.250 | 9.000 | 9.020 | 9.020 | 3,000 |
| 2023-07-11 | 9.000 | 9.250 | 9.000 | 9.020 | 9.020 | 26,500 |
| 2023-07-10 | 8.610 | 8.860 | 8.610 | 8.850 | 8.850 | 9,000 |
| 2023-07-07 | 9.300 | 9.300 | 8.860 | 8.860 | 8.860 | 2,000 |
| 2023-07-06 | 9.500 | 9.500 | 9.020 | 9.150 | 9.150 | 8,000 |
| 2023-07-05 | 9.750 | 10.000 | 9.750 | 10.000 | 10.000 | 6,000 |
| 2023-07-03 | 10.190 | 10.200 | 9.200 | 10.060 | 10.060 | 23,500 |
| 2023-06-27 | 9.240 | 9.250 | 9.240 | 9.250 | 9.250 | 1,000 |
| 2023-06-26 | 8.980 | 9.300 | 8.980 | 9.300 | 9.300 | 2,500 |
| 2023-06-23 | 8.700 | 8.700 | 8.500 | 8.640 | 8.640 | 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.