Saif Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 45.800 | 45.800 | 41.060 | 41.750 | 41.750 | 45,099 |
| 2026-01-23 | 46.900 | 46.900 | 44.010 | 44.530 | 44.530 | 16,931 |
| 2026-01-22 | 47.800 | 47.800 | 43.600 | 45.980 | 45.980 | 21,056 |
| 2026-01-21 | 48.490 | 48.490 | 45.000 | 46.180 | 46.180 | 82,585 |
| 2026-01-20 | 45.000 | 48.000 | 45.000 | 46.390 | 46.390 | 66,412 |
| 2026-01-19 | 47.490 | 47.490 | 42.060 | 45.020 | 45.020 | 61,818 |
| 2026-01-16 | 49.440 | 49.440 | 46.600 | 46.730 | 46.730 | 32,621 |
| 2026-01-15 | 49.000 | 49.000 | 45.250 | 47.130 | 47.130 | 76,859 |
| 2026-01-14 | 44.000 | 48.400 | 44.000 | 47.540 | 47.540 | 71,283 |
| 2026-01-13 | 46.000 | 48.950 | 42.430 | 44.270 | 44.270 | 76,603 |
| 2026-01-12 | 50.990 | 51.490 | 46.150 | 47.140 | 47.140 | 57,965 |
| 2026-01-09 | 51.000 | 52.500 | 48.500 | 50.190 | 50.190 | 151,887 |
| 2026-01-08 | 51.000 | 51.900 | 49.840 | 49.990 | 49.990 | 227,286 |
| 2026-01-07 | 45.990 | 49.730 | 42.150 | 49.410 | 49.410 | 857,295 |
| 2026-01-06 | 44.980 | 47.900 | 44.200 | 45.210 | 45.210 | 202,622 |
| 2026-01-05 | 42.000 | 44.400 | 41.260 | 44.000 | 44.000 | 517,680 |
| 2026-01-02 | 39.990 | 40.570 | 35.780 | 40.460 | 40.460 | 559,698 |
| 2026-01-01 | 35.500 | 37.900 | 33.500 | 36.880 | 36.880 | 116,885 |
| 2025-12-31 | 33.900 | 35.000 | 32.060 | 34.590 | 34.590 | 18,294 |
| 2025-12-30 | 32.000 | 32.980 | 31.550 | 32.900 | 32.900 | 7,753 |
| 2025-12-29 | 33.990 | 33.990 | 32.100 | 32.500 | 32.500 | 20,850 |
| 2025-12-26 | 34.930 | 34.930 | 32.600 | 33.640 | 33.640 | 8,414 |
| 2025-12-24 | 34.010 | 34.950 | 34.000 | 34.070 | 34.070 | 9,972 |
| 2025-12-23 | 33.450 | 35.500 | 32.010 | 34.240 | 34.240 | 96,927 |
| 2025-12-22 | 32.290 | 33.500 | 31.000 | 33.000 | 33.000 | 59,341 |
| 2025-12-19 | 32.000 | 32.950 | 29.520 | 31.550 | 31.550 | 4,449 |
| 2025-12-18 | 32.000 | 32.000 | 30.610 | 30.930 | 30.930 | 6,451 |
| 2025-12-17 | 31.480 | 32.000 | 29.630 | 31.590 | 31.590 | 14,320 |
| 2025-12-16 | 34.770 | 34.990 | 31.190 | 31.530 | 31.530 | 80,622 |
| 2025-12-15 | 34.480 | 34.840 | 32.000 | 34.650 | 34.650 | 282,494 |
| 2025-12-12 | 29.500 | 31.670 | 28.300 | 31.670 | 31.670 | 126,327 |
| 2025-12-11 | 29.990 | 29.990 | 28.330 | 28.790 | 28.790 | 11,936 |
| 2025-12-10 | 26.990 | 29.580 | 26.990 | 28.250 | 28.250 | 99,312 |
| 2025-12-09 | 27.000 | 27.000 | 26.000 | 26.980 | 26.980 | 5,501 |
| 2025-12-08 | 26.500 | 26.500 | 25.010 | 25.300 | 25.300 | 8,339 |
| 2025-12-05 | 29.000 | 29.000 | 24.410 | 25.620 | 25.620 | 82,142 |
| 2025-12-04 | 28.000 | 28.000 | 26.900 | 26.940 | 26.940 | 1,348 |
| 2025-12-03 | 28.480 | 28.480 | 25.010 | 26.680 | 26.680 | 2,583 |
| 2025-12-02 | 26.950 | 26.960 | 26.000 | 26.170 | 26.170 | 6,710 |
| 2025-12-01 | 27.000 | 27.000 | 25.050 | 26.820 | 26.820 | 54,800 |
| 2025-11-28 | 28.350 | 28.350 | 26.110 | 26.140 | 26.140 | 1,261 |
| 2025-11-27 | 29.900 | 29.900 | 26.100 | 27.400 | 27.400 | 41,872 |
| 2025-11-26 | 28.990 | 28.990 | 27.000 | 28.800 | 28.800 | 9,613 |
| 2025-11-25 | 29.800 | 29.800 | 27.100 | 28.000 | 28.000 | 131,066 |
| 2025-11-24 | 28.620 | 28.620 | 28.620 | 28.620 | 28.620 | 84,044 |
| 2025-11-21 | 25.000 | 26.020 | 24.850 | 26.020 | 26.020 | 183,267 |
| 2025-11-20 | 23.500 | 24.990 | 23.410 | 23.650 | 23.650 | 1,504 |
| 2025-11-19 | 24.100 | 24.100 | 23.340 | 23.400 | 23.400 | 1,600 |
| 2025-11-18 | 24.500 | 24.990 | 23.020 | 24.960 | 24.960 | 1,069,944 |
| 2025-11-17 | 25.990 | 25.990 | 23.000 | 23.020 | 23.020 | 2,020 |
| 2025-11-14 | 24.300 | 24.850 | 24.300 | 24.850 | 24.850 | 57 |
| 2025-11-13 | 26.000 | 26.000 | 24.300 | 24.850 | 24.850 | 2,032 |
| 2025-11-12 | 23.000 | 24.900 | 20.710 | 24.400 | 24.400 | 15,832 |
| 2025-11-11 | 22.510 | 24.670 | 22.510 | 22.760 | 22.760 | 830 |
| 2025-11-10 | 24.500 | 24.500 | 23.500 | 24.290 | 24.290 | 506 |
| 2025-11-07 | 24.700 | 24.700 | 21.250 | 23.630 | 23.630 | 1,082 |
| 2025-11-06 | 24.890 | 24.890 | 21.200 | 22.710 | 22.710 | 211 |
| 2025-11-05 | 25.400 | 25.400 | 22.600 | 22.710 | 22.710 | 3,916 |
| 2025-11-04 | 23.010 | 25.990 | 23.010 | 24.670 | 24.670 | 741 |
| 2025-11-03 | 26.990 | 26.990 | 23.150 | 25.490 | 25.490 | 65,523 |
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.