Saif Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	32.260	33.000	31.300	31.400	31.400	54,968
2026-04-21	33.410	35.500	31.510	33.330	33.330	113,781
2026-04-20	37.020	37.050	31.000	34.690	34.690	486,770
2026-04-17	33.680	33.680	33.000	33.680	33.680	229,701
2026-04-16	30.620	30.620	30.620	30.620	30.620	6,544
2026-04-15	25.850	27.840	25.850	27.840	27.840	81,002
2026-04-14	25.050	25.950	24.120	25.310	25.310	27,552
2026-04-13	26.000	26.000	24.570	25.050	25.050	3,775
2026-04-10	27.000	27.000	25.000	25.780	25.780	31,901
2026-04-09	26.990	26.990	25.550	25.630	25.630	3,296
2026-04-08	26.510	27.420	23.510	26.800	26.800	46,489
2026-04-07	26.000	26.000	23.150	25.280	25.280	6,805
2026-04-06	26.500	26.500	24.110	25.360	25.360	6,543
2026-04-03	24.890	25.900	24.010	25.430	25.430	257
2026-04-02	24.990	25.750	23.580	25.430	25.430	4,833
2026-04-01	24.790	25.330	23.100	25.140	25.140	12,048
2026-03-31	24.400	24.400	22.250	23.090	23.090	8,386
2026-03-30	25.440	25.440	21.660	23.000	23.000	43,546
2026-03-27	27.500	27.500	24.070	24.070	24.070	13,779
2026-03-26	26.000	26.000	25.000	25.000	25.000	4,594
2026-03-25	26.990	26.990	25.000	25.880	25.880	19,663
2026-03-24	26.990	26.990	24.760	24.810	24.810	5,556
2026-03-19	28.480	28.480	24.120	26.030	26.030	10,005
2026-03-18	25.990	26.990	24.000	25.890	25.890	2,688
2026-03-17	24.500	25.000	23.200	24.780	24.780	7,717
2026-03-16	27.880	27.880	23.400	24.150	24.150	33,432
2026-03-13	26.150	27.500	25.270	26.000	26.000	5,228
2026-03-12	28.800	28.800	25.000	26.480	26.480	209
2026-03-11	28.000	28.000	25.500	26.480	26.480	1,994
2026-03-10	23.900	26.790	23.900	25.500	25.500	457,349
2026-03-09	26.010	28.000	24.320	24.350	24.350	5,508
2026-03-06	28.990	28.990	26.200	27.020	27.020	2,536
2026-03-05	28.800	28.800	27.970	28.710	28.710	4,141
2026-03-04	26.990	27.490	26.990	27.020	27.020	9,364
2026-03-03	27.900	27.900	26.800	26.900	26.900	10,354
2026-03-02	26.110	28.990	26.110	26.110	26.110	17,532
2026-02-27	27.000	29.390	26.800	29.010	29.010	12,309
2026-02-26	27.750	28.000	26.710	27.000	27.000	39,237
2026-02-25	28.800	29.390	27.700	27.750	27.750	10,907
2026-02-24	28.790	28.800	26.260	28.780	28.780	14,367
2026-02-23	26.000	29.000	25.130	28.600	28.600	11,850
2026-02-20	26.500	27.890	26.000	27.440	27.440	34,589
2026-02-19	28.940	30.900	26.050	26.450	26.450	60,277
2026-02-18	28.490	29.790	28.000	28.940	28.940	21,547
2026-02-17	27.900	28.970	27.900	28.670	28.670	22,827
2026-02-16	30.970	30.970	27.920	28.520	28.520	63,427
2026-02-13	30.000	31.500	29.500	31.020	31.020	16,405
2026-02-12	31.720	31.990	28.550	30.110	30.110	156,708
2026-02-11	34.000	34.000	31.010	31.720	31.720	35,747
2026-02-10	35.890	35.890	32.530	33.440	33.440	29,874
2026-02-09	37.480	37.480	32.450	33.310	33.310	106,855
2026-02-06	37.440	39.890	35.060	36.060	36.060	10,028
2026-02-04	37.950	37.950	36.000	37.440	37.440	30,081
2026-02-03	36.000	36.850	35.020	36.780	36.780	19,999
2026-02-02	37.320	37.970	34.990	35.540	35.540	90,904
2026-01-30	38.770	38.770	37.000	37.320	37.320	90,101
2026-01-29	41.700	41.700	36.610	36.610	36.610	124,622
2026-01-28	40.410	42.250	40.400	40.680	40.680	22,643
2026-01-27	42.990	42.990	39.100	40.350	40.350	21,755
2026-01-26	45.800	45.800	41.060	41.750	41.750	45,099

← NewerPage 3 of 5 · 249 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.