Saif Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	8.940	8.940	8.740	8.750	8.750	3,500
2023-06-21	8.760	8.850	8.500	8.610	8.610	9,500
2023-06-20	9.250	9.250	9.000	9.000	9.000	19,000
2023-06-19	9.590	9.600	9.350	9.350	9.350	1,500
2023-06-16	9.240	9.500	9.240	9.370	9.370	10,000
2023-06-15	8.760	9.000	8.600	8.870	8.870	14,000
2023-06-13	8.360	9.450	8.100	9.110	9.110	31,000
2023-06-09	9.240	9.250	8.920	8.920	8.920	7,500
2023-06-08	9.000	9.250	8.800	9.210	9.210	43,000
2023-06-07	8.900	9.200	8.900	9.000	9.000	9,000
2023-06-06	8.610	8.900	8.610	8.900	8.900	2,000
2023-06-05	8.740	9.140	8.600	9.000	9.000	14,000
2023-06-02	8.600	8.600	8.600	8.600	8.600	1,500
2023-06-01	8.900	9.000	8.340	8.500	8.500	81,500
2023-05-31	10.000	10.480	9.340	9.340	9.340	304,500
2023-05-30	10.450	10.450	9.700	10.340	10.340	114,000
2023-05-29	8.500	9.450	8.000	9.450	9.450	116,500
2023-05-26	9.400	9.450	7.990	8.450	8.450	328,500
2023-05-25	7.300	8.460	7.300	8.450	8.450	132,000
2023-05-24	8.430	8.430	7.250	7.460	7.460	197,000
2023-05-23	7.720	8.380	7.700	8.250	8.250	21,500
2023-05-18	8.210	8.550	8.140	8.190	8.190	16,500
2023-05-17	8.310	8.310	8.230	8.230	8.230	2,500
2023-05-16	7.670	9.390	7.670	8.360	8.360	31,500
2023-05-15	7.410	8.980	7.410	8.390	8.390	13,500
2023-05-12	7.490	8.380	7.490	8.370	8.370	5,000
2023-05-11	7.700	7.700	7.200	7.490	7.490	2,000
2023-05-09	7.500	7.670	7.450	7.670	7.670	3,500
2023-05-08	7.870	7.870	7.450	7.450	7.450	184,500
2023-05-05	8.450	8.450	8.450	8.450	8.450	1,000
2023-05-04	8.250	8.470	8.100	8.470	8.470	2,500
2023-05-03	7.720	8.190	7.720	8.190	8.190	15,000
2023-05-02	7.810	8.270	7.520	8.270	8.270	7,000
2023-04-28	7.600	8.400	7.600	8.260	8.260	19,000
2023-04-27	8.020	8.420	8.020	8.320	8.320	5,500
2023-04-26	8.700	8.700	8.700	8.700	8.700	500
2023-04-20	8.700	8.700	8.700	8.700	8.700	1,000
2023-03-30	8.150	8.750	8.150	8.720	8.720	2,000
2023-03-29	8.740	9.000	8.500	8.500	8.500	14,000
2023-03-22	8.740	8.740	8.740	8.740	8.740	500
2023-03-15	8.300	8.750	8.300	8.740	8.740	24,500
2023-03-14	8.140	8.670	8.140	8.650	8.650	1,500
2023-03-13	8.980	8.980	8.400	8.500	8.500	10,000
2023-03-10	8.750	8.830	8.250	8.810	8.810	12,000
2023-03-09	8.300	8.600	8.250	8.600	8.600	15,500
2023-03-08	8.750	8.750	8.500	8.600	8.600	5,500
2023-03-07	9.500	9.800	8.690	8.690	8.690	338,500
2023-03-06	9.500	10.000	9.500	9.690	9.690	24,500
2023-03-03	9.350	9.500	9.000	9.420	9.420	10,500
2023-03-02	9.110	9.600	8.880	9.240	9.240	48,000
2023-03-01	9.750	9.750	9.600	9.600	9.600	49,500
2023-02-28	11.300	11.300	10.600	10.600	10.600	9,500
2023-02-24	11.600	11.600	11.600	11.600	11.600	500
2023-02-15	11.500	11.500	11.500	11.500	11.500	1,000
2023-02-13	11.310	11.310	11.310	11.310	11.310	500
2023-02-08	11.310	11.310	11.310	11.310	11.310	500
2023-02-07	11.700	11.700	11.700	11.700	11.700	500
2023-02-03	11.210	11.210	11.210	11.210	11.210	500
2023-02-02	11.300	11.500	11.250	11.500	11.500	2,500
2023-02-01	11.990	11.990	11.990	11.990	11.990	500

← NewerPage 14 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.