Saif Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	11.010	11.010	11.010	11.010	11.010	500
2023-01-19	11.350	11.350	11.350	11.350	11.350	500
2023-01-17	12.000	12.250	11.610	11.800	11.800	7,000
2023-01-13	11.900	11.900	11.250	11.250	11.250	5,500
2023-01-09	11.510	11.510	11.510	11.510	11.510	500
2023-01-05	11.200	12.000	11.200	12.000	12.000	36,500
2023-01-04	11.000	11.000	10.500	11.000	11.000	2,000
2023-01-02	11.400	11.690	11.110	11.110	11.110	3,000
2022-12-30	11.000	11.000	10.750	10.750	10.750	1,000
2022-12-28	11.050	11.120	11.050	11.120	11.120	2,000
2022-12-27	12.000	12.000	12.000	12.000	12.000	500
2022-12-22	12.210	12.500	12.190	12.190	12.190	7,500
2022-12-20	13.190	13.190	13.190	13.190	13.190	500
2022-12-19	13.190	13.190	13.190	13.190	13.190	500
2022-12-16	12.410	12.980	12.400	12.980	12.980	3,000
2022-12-15	12.900	13.190	12.900	13.190	13.190	3,000
2022-12-14	13.290	13.690	13.290	13.690	13.690	2,500
2022-12-09	13.100	13.490	12.910	12.960	12.960	25,500
2022-12-07	13.400	13.890	13.400	13.890	13.890	1,500
2022-12-06	13.350	13.850	12.950	13.150	13.150	33,000
2022-12-05	14.010	14.010	13.500	13.950	13.950	26,500
2022-12-01	14.300	14.890	14.300	14.370	14.370	2,500
2022-11-29	14.000	14.000	14.000	14.000	14.000	500
2022-11-28	14.000	14.000	13.450	13.450	13.450	1,000
2022-11-25	14.590	14.600	14.300	14.300	14.300	6,500
2022-11-24	14.600	14.750	14.010	14.510	14.510	3,000
2022-11-23	14.210	14.210	14.210	14.210	14.210	500
2022-11-17	14.210	14.210	14.210	14.210	14.210	1,500
2022-11-15	15.430	15.430	14.500	14.500	14.500	1,500
2022-11-14	14.350	14.530	14.350	14.530	14.530	3,000
2022-11-11	14.650	14.650	14.650	14.650	14.650	1,000
2022-11-10	14.000	15.230	14.000	15.230	15.230	96,500
2022-11-08	14.170	14.170	14.170	14.170	14.170	1,000
2022-11-07	14.500	14.500	14.000	14.170	14.170	101,500
2022-11-04	13.300	14.250	13.300	14.010	14.010	11,000
2022-11-03	13.800	13.800	13.650	13.690	13.690	3,000
2022-11-02	14.000	14.000	13.900	13.950	13.950	5,000
2022-11-01	14.000	14.490	13.900	14.000	14.000	7,000
2022-10-26	14.500	14.500	14.500	14.500	14.500	500
2022-10-25	14.550	14.550	14.550	14.550	14.550	500
2022-10-24	15.050	15.050	14.910	14.910	14.910	3,500
2022-10-21	15.110	15.650	14.700	15.230	15.230	6,500
2022-10-20	15.350	15.350	15.300	15.320	15.320	4,500
2022-10-19	16.190	16.190	16.190	16.190	16.190	500
2022-10-18	16.100	16.100	16.100	16.100	16.100	500
2022-10-17	15.480	15.480	15.100	15.390	15.390	4,000
2022-10-13	15.740	15.740	15.100	15.100	15.100	10,000
2022-10-12	15.500	15.600	15.250	15.250	15.250	5,500
2022-10-11	15.750	16.000	15.750	16.000	16.000	10,000
2022-10-10	14.600	15.750	14.600	15.750	15.750	6,500
2022-10-07	16.000	16.300	15.500	15.710	15.710	9,500
2022-10-06	16.310	16.310	16.310	16.310	16.310	41,000
2022-10-05	16.570	16.570	16.570	16.570	16.570	500
2022-10-04	17.350	17.350	16.800	16.800	16.800	3,500
2022-10-03	17.500	17.500	17.190	17.330	17.330	42,500
2022-09-30	20.010	20.010	18.580	18.580	18.580	9,000
2022-09-27	20.490	21.280	20.060	20.080	20.080	5,000
2022-09-23	19.800	20.310	19.800	19.800	19.800	42,000
2022-09-21	21.400	21.400	21.400	21.400	21.400	500
2022-09-20	21.300	21.300	21.300	21.300	21.300	500

← NewerPage 15 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.