Saif Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	21.000	21.250	19.890	20.170	20.170	5,500
2022-09-15	21.330	21.500	21.330	21.500	21.500	5,000
2022-09-13	20.500	21.280	20.500	21.180	21.180	15,500
2022-09-12	19.800	19.800	19.800	19.800	19.800	1,000
2022-09-09	19.000	20.210	19.000	20.210	20.210	20,000
2022-09-08	19.250	19.250	18.060	18.800	18.800	7,500
2022-09-07	19.150	19.150	19.150	19.150	19.150	500
2022-09-06	18.700	18.700	18.700	18.700	18.700	500
2022-09-01	19.700	19.700	19.000	19.210	19.210	27,000
2022-08-25	20.490	20.500	19.550	19.550	19.550	2,000
2022-08-19	19.800	20.500	19.800	19.900	19.900	2,500
2022-08-18	19.500	20.450	19.400	20.420	20.420	4,000
2022-08-17	19.700	20.440	19.700	20.440	20.440	2,000
2022-08-16	19.810	20.000	19.810	20.000	20.000	1,500
2022-08-15	20.300	20.300	20.300	20.300	20.300	1,500
2022-08-12	20.250	20.250	20.250	20.250	20.250	500
2022-08-05	19.390	20.530	19.390	20.000	20.000	30,000
2022-08-04	19.300	19.300	18.800	19.100	19.100	20,500
2022-08-02	19.300	19.880	19.300	19.860	19.860	4,000
2022-08-01	19.150	19.500	19.050	19.220	19.220	75,000
2022-07-29	20.590	20.590	20.590	20.590	20.590	500
2022-07-28	20.410	20.410	20.150	20.150	20.150	6,000
2022-07-27	20.450	20.450	20.450	20.450	20.450	1,000
2022-07-26	20.300	20.300	20.300	20.300	20.300	500
2022-07-21	20.210	21.490	20.210	20.700	20.700	4,500
2022-07-20	21.750	21.750	20.760	20.760	20.760	3,000
2022-07-19	21.750	21.800	20.120	20.750	20.750	4,000
2022-07-15	20.810	21.500	20.810	21.450	21.450	3,500
2022-07-14	21.500	21.500	20.810	21.000	21.000	12,500
2022-07-13	21.430	22.250	21.020	21.160	21.160	25,000
2022-07-06	20.450	21.150	20.450	20.830	20.830	1,500
2022-07-05	21.430	21.430	20.500	20.970	20.970	1,000
2022-07-01	21.000	21.000	20.600	20.600	20.600	1,500
2022-06-30	21.000	21.000	21.000	21.000	21.000	500
2022-06-29	20.000	20.500	20.000	20.500	20.500	1,000
2022-06-28	21.000	21.000	20.500	20.500	20.500	3,500
2022-06-27	20.750	20.900	20.750	20.840	20.840	2,500
2022-06-24	23.300	23.300	20.300	21.000	21.000	2,500
2022-06-23	22.500	22.500	21.890	21.890	21.890	1,000
2022-06-22	21.950	21.950	21.000	21.490	21.490	5,000
2022-06-21	21.000	21.590	20.400	21.160	21.160	13,000
2022-06-20	21.000	22.410	20.520	21.120	21.120	2,000
2022-06-17	21.830	21.830	20.650	20.870	20.870	11,000
2022-06-16	21.840	21.840	21.840	21.840	21.840	500
2022-06-15	21.850	21.850	20.550	21.000	21.000	1,500
2022-06-14	20.500	21.450	20.490	21.450	21.450	4,500
2022-06-08	21.390	21.390	20.550	20.550	20.550	1,000
2022-06-07	20.450	20.450	20.450	20.450	20.450	500
2022-06-03	21.150	21.150	21.140	21.140	21.140	11,500
2022-06-02	21.000	22.850	21.000	22.850	22.850	2,500
2022-06-01	21.900	22.450	20.400	21.420	21.420	5,000
2022-05-31	21.200	21.950	21.200	21.300	21.300	3,500
2022-05-30	21.900	22.000	21.900	22.000	22.000	55,000
2022-05-27	21.800	21.970	21.100	21.250	21.250	11,000
2022-05-26	21.940	21.940	20.650	21.470	21.470	19,000
2022-05-25	21.350	21.890	21.280	21.310	21.310	62,500
2022-05-20	23.000	23.000	23.000	23.000	23.000	500
2022-05-19	23.400	23.400	22.050	22.220	22.220	6,500
2022-05-18	22.500	23.500	22.300	22.580	22.580	33,500
2022-05-16	23.150	23.160	23.150	23.160	23.160	9,000

← NewerPage 16 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.