Saif Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 21.000 | 21.500 | 20.500 | 21.010 | 21.010 | 5,000 |
| 2022-01-19 | 22.000 | 22.000 | 21.110 | 21.360 | 21.360 | 7,500 |
| 2022-01-17 | 21.260 | 21.310 | 21.260 | 21.290 | 21.290 | 1,000 |
| 2022-01-14 | 21.900 | 21.900 | 21.890 | 21.900 | 21.900 | 1,000 |
| 2022-01-13 | 22.950 | 22.950 | 21.800 | 21.800 | 21.800 | 12,000 |
| 2022-01-12 | 22.850 | 22.900 | 21.810 | 21.840 | 21.840 | 3,000 |
| 2022-01-11 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 1,500 |
| 2022-01-10 | 22.490 | 22.900 | 22.000 | 22.050 | 22.050 | 17,000 |
| 2022-01-07 | 22.800 | 22.800 | 22.010 | 22.250 | 22.250 | 6,500 |
| 2022-01-06 | 21.850 | 22.650 | 21.850 | 22.010 | 22.010 | 7,500 |
| 2022-01-05 | 22.000 | 22.650 | 21.950 | 21.950 | 21.950 | 2,000 |
| 2022-01-04 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 500 |
| 2021-12-31 | 21.760 | 21.780 | 21.760 | 21.770 | 21.770 | 2,000 |
| 2021-12-30 | 22.710 | 23.450 | 22.710 | 23.450 | 23.450 | 2,000 |
| 2021-12-29 | 22.500 | 22.900 | 22.500 | 22.700 | 22.700 | 3,500 |
| 2021-12-21 | 21.550 | 22.000 | 21.300 | 21.650 | 21.650 | 7,500 |
| 2021-12-20 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 500 |
| 2021-12-16 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 500 |
| 2021-12-15 | 21.940 | 22.000 | 20.930 | 22.000 | 22.000 | 7,000 |
| 2021-12-14 | 20.410 | 22.100 | 20.000 | 20.930 | 20.930 | 10,500 |
| 2021-12-13 | 20.000 | 21.490 | 20.000 | 21.000 | 21.000 | 17,500 |
| 2021-12-09 | 21.010 | 21.100 | 21.000 | 21.000 | 21.000 | 236,000 |
| 2021-12-08 | 22.950 | 23.000 | 21.460 | 21.480 | 21.480 | 112,500 |
| 2021-12-06 | 23.150 | 23.200 | 23.150 | 23.200 | 23.200 | 1,000 |
| 2021-12-03 | 20.120 | 21.900 | 20.110 | 21.900 | 21.900 | 5,500 |
| 2021-12-02 | 21.730 | 23.490 | 21.730 | 21.730 | 21.730 | 4,000 |
| 2021-12-01 | 23.490 | 23.490 | 23.490 | 23.490 | 23.490 | 500 |
| 2021-11-29 | 22.000 | 22.000 | 21.900 | 21.960 | 21.960 | 13,000 |
| 2021-11-26 | 22.490 | 22.500 | 22.490 | 22.500 | 22.500 | 1,000 |
| 2021-11-22 | 22.000 | 23.340 | 22.000 | 23.340 | 23.340 | 10,500 |
| 2021-11-19 | 22.500 | 23.000 | 22.500 | 23.000 | 23.000 | 6,000 |
| 2021-11-17 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 1,000 |
| 2021-11-16 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 500 |
| 2021-11-12 | 21.750 | 22.940 | 21.750 | 22.000 | 22.000 | 1,500 |
| 2021-11-11 | 22.050 | 23.490 | 22.050 | 23.490 | 23.490 | 1,000 |
| 2021-11-10 | 23.390 | 23.390 | 23.000 | 23.000 | 23.000 | 2,500 |
| 2021-11-09 | 23.000 | 23.300 | 22.300 | 23.140 | 23.140 | 41,500 |
| 2021-11-08 | 23.200 | 24.000 | 23.200 | 24.000 | 24.000 | 11,000 |
| 2021-11-05 | 22.000 | 24.000 | 22.000 | 22.950 | 22.950 | 18,000 |
| 2021-11-04 | 22.000 | 23.250 | 22.000 | 23.250 | 23.250 | 10,500 |
| 2021-11-03 | 22.500 | 22.500 | 22.000 | 22.160 | 22.160 | 45,000 |
| 2021-11-02 | 23.490 | 24.050 | 22.000 | 22.540 | 22.540 | 46,500 |
| 2021-11-01 | 21.710 | 22.730 | 21.710 | 22.380 | 22.380 | 11,000 |
| 2021-10-29 | 23.000 | 23.400 | 21.280 | 23.000 | 23.000 | 73,500 |
| 2021-10-28 | 23.000 | 23.900 | 23.000 | 23.000 | 23.000 | 39,000 |
| 2021-10-27 | 23.000 | 23.750 | 23.000 | 23.000 | 23.000 | 8,500 |
| 2021-10-26 | 21.200 | 22.350 | 21.200 | 22.240 | 22.240 | 16,500 |
| 2021-10-22 | 21.000 | 21.000 | 19.700 | 20.800 | 20.800 | 54,000 |
| 2021-10-21 | 21.000 | 21.450 | 19.700 | 21.290 | 21.290 | 44,500 |
← NewerPage 18 of 18 · 1,069 trading days
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.