Saif Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	21.550	24.000	21.550	22.600	22.600	25,000
2022-05-12	21.900	23.400	21.840	22.900	22.900	3,500
2022-05-11	21.700	22.160	21.500	22.160	22.160	3,000
2022-05-10	21.990	21.990	21.990	21.990	21.990	500
2022-05-09	21.400	22.000	21.150	22.000	22.000	3,500
2022-05-06	22.400	22.400	22.400	22.400	22.400	500
2022-04-26	22.050	22.050	22.000	22.030	22.030	1,000
2022-04-25	20.710	22.690	20.710	22.000	22.000	12,000
2022-04-20	22.010	22.010	22.010	22.010	22.010	500
2022-04-18	22.350	22.350	22.350	22.350	22.350	2,000
2022-04-14	23.490	23.500	23.490	23.500	23.500	1,000
2022-04-13	23.300	23.300	23.300	23.300	23.300	1,000
2022-04-11	22.210	23.000	22.010	22.910	22.910	11,000
2022-04-05	21.250	24.000	21.250	21.860	21.860	3,000
2022-04-04	21.350	22.890	21.350	22.890	22.890	1,000
2022-04-01	22.650	22.650	22.650	22.650	22.650	500
2022-03-31	23.000	23.300	22.800	22.800	22.800	3,000
2022-03-30	22.700	23.000	22.500	22.830	22.830	2,500
2022-03-29	22.500	22.750	22.400	22.750	22.750	27,500
2022-03-28	21.600	22.500	21.600	22.500	22.500	2,000
2022-03-25	23.400	23.400	23.150	23.150	23.150	1,500
2022-03-24	22.450	22.990	21.650	22.330	22.330	4,500
2022-03-22	22.100	22.200	22.100	22.160	22.160	5,000
2022-03-21	23.350	23.350	23.350	23.350	23.350	10,000
2022-03-18	22.250	22.250	21.320	22.080	22.080	28,000
2022-03-16	22.750	23.000	22.750	22.920	22.920	1,500
2022-03-14	22.500	22.500	22.500	22.500	22.500	500
2022-03-11	23.000	23.000	21.300	21.880	21.880	11,500
2022-03-10	22.000	22.100	21.600	21.600	21.600	6,000
2022-03-09	20.700	22.550	20.700	21.990	21.990	15,000
2022-03-08	21.510	22.450	21.500	22.170	22.170	8,500
2022-03-07	22.250	22.450	21.400	21.950	21.950	6,000
2022-03-04	23.000	23.000	22.500	22.510	22.510	2,000
2022-03-03	24.000	24.000	21.510	22.100	22.100	12,500
2022-03-02	24.340	24.350	22.500	22.840	22.840	7,000
2022-03-01	24.990	24.990	23.990	24.000	24.000	14,500
2022-02-28	20.750	23.630	20.750	23.510	23.510	38,500
2022-02-25	21.070	21.990	21.070	21.990	21.990	2,000
2022-02-24	20.750	22.950	20.500	20.530	20.530	4,500
2022-02-23	20.950	22.290	20.950	22.100	22.100	12,000
2022-02-21	21.000	21.000	20.750	20.750	20.750	10,500
2022-02-18	21.300	21.300	21.300	21.300	21.300	500
2022-02-17	22.090	22.090	22.090	22.090	22.090	500
2022-02-15	21.000	21.000	21.000	21.000	21.000	1,000
2022-02-11	22.200	22.200	21.500	21.500	21.500	2,000
2022-02-10	21.550	22.850	21.550	22.490	22.490	4,000
2022-02-09	22.100	22.100	22.100	22.100	22.100	5,000
2022-02-08	22.100	22.100	22.100	22.100	22.100	1,000
2022-02-07	21.500	22.960	21.500	22.450	22.450	1,500
2022-02-04	21.500	22.000	21.500	22.000	22.000	1,000
2022-02-03	23.950	23.950	21.860	22.250	22.250	6,500
2022-02-02	22.400	23.000	22.400	22.910	22.910	37,000
2022-02-01	22.180	22.450	21.510	21.840	21.840	13,000
2022-01-31	22.150	22.150	21.300	21.600	21.600	12,500
2022-01-28	21.520	22.500	21.100	21.520	21.520	19,500
2022-01-27	22.250	22.250	20.550	21.720	21.720	2,500
2022-01-26	22.450	22.450	21.500	21.500	21.500	10,500
2022-01-25	22.800	22.840	21.250	21.500	21.500	10,500
2022-01-24	22.200	22.200	21.250	21.250	21.250	2,000
2022-01-21	21.250	21.390	20.500	21.390	21.390	32,500

← NewerPage 17 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.