Saif Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 25.630 | 25.630 | 24.790 | 24.890 | 24.890 | 1,325 |
| 2025-10-30 | 23.850 | 23.900 | 23.250 | 23.300 | 23.300 | 27,678 |
| 2025-10-29 | 23.000 | 24.000 | 21.500 | 22.230 | 22.230 | 25,766 |
| 2025-10-28 | 25.000 | 25.000 | 22.000 | 22.000 | 22.000 | 3,011 |
| 2025-10-27 | 22.510 | 24.000 | 22.500 | 23.050 | 23.050 | 2,025 |
| 2025-10-24 | 27.000 | 27.000 | 22.490 | 23.050 | 23.050 | 3,396,002 |
| 2025-10-23 | 25.260 | 26.000 | 24.000 | 24.990 | 24.990 | 233,040 |
| 2025-10-22 | 23.890 | 24.240 | 23.400 | 24.240 | 24.240 | 88,485 |
| 2025-10-21 | 22.500 | 23.890 | 22.000 | 22.040 | 22.040 | 2,564 |
| 2025-10-20 | 23.980 | 23.980 | 22.500 | 22.500 | 22.500 | 4,248 |
| 2025-10-17 | 24.290 | 24.290 | 22.500 | 23.100 | 23.100 | 4 |
| 2025-10-16 | 24.480 | 24.480 | 21.550 | 23.100 | 23.100 | 26 |
| 2025-10-15 | 24.920 | 24.920 | 21.030 | 23.100 | 23.100 | 8,517 |
| 2025-10-14 | 24.650 | 24.650 | 22.500 | 22.650 | 22.650 | 100,097 |
| 2025-10-13 | 23.090 | 23.890 | 21.910 | 23.880 | 23.880 | 4,651 |
| 2025-10-10 | 23.500 | 24.700 | 23.000 | 23.940 | 23.940 | 16,806 |
| 2025-10-09 | 25.000 | 25.490 | 22.500 | 23.140 | 23.140 | 86,282 |
| 2025-10-08 | 26.350 | 26.700 | 24.150 | 24.880 | 24.880 | 31,742 |
| 2025-10-07 | 26.140 | 28.470 | 26.000 | 26.250 | 26.250 | 117,870 |
| 2025-10-06 | 31.000 | 31.000 | 26.200 | 28.720 | 28.720 | 9 |
| 2025-10-03 | 30.000 | 30.000 | 25.900 | 28.720 | 28.720 | 5,442 |
| 2025-10-02 | 28.690 | 28.690 | 25.750 | 27.900 | 27.900 | 15,888 |
| 2025-10-01 | 27.020 | 27.400 | 25.030 | 26.080 | 26.080 | 1,337 |
| 2025-09-30 | 29.500 | 29.940 | 27.000 | 27.010 | 27.010 | 9,677 |
| 2025-09-29 | 31.500 | 31.500 | 28.170 | 29.090 | 29.090 | 19,596 |
| 2025-09-26 | 30.000 | 30.490 | 30.000 | 30.000 | 30.000 | 44,847 |
| 2025-09-25 | 30.000 | 31.000 | 28.150 | 30.500 | 30.500 | 327,142 |
| 2025-09-24 | 30.000 | 30.820 | 29.090 | 29.430 | 29.430 | 2,954 |
| 2025-09-23 | 30.000 | 30.270 | 30.000 | 30.000 | 30.000 | 719 |
| 2025-09-22 | 32.990 | 32.990 | 29.030 | 30.000 | 30.000 | 9,126 |
| 2025-09-19 | 33.900 | 33.900 | 30.250 | 31.090 | 31.090 | 775 |
| 2025-09-18 | 33.000 | 33.000 | 30.800 | 32.990 | 32.990 | 12,475 |
| 2025-09-17 | 31.000 | 34.270 | 28.050 | 31.930 | 31.930 | 394,815 |
| 2025-09-16 | 33.360 | 33.360 | 28.790 | 31.150 | 31.150 | 19,297 |
| 2025-09-15 | 31.500 | 34.000 | 30.000 | 31.500 | 31.500 | 46,875 |
| 2025-09-12 | 32.000 | 32.000 | 28.220 | 31.250 | 31.250 | 2,380 |
| 2025-09-11 | 33.750 | 33.750 | 29.560 | 30.260 | 30.260 | 1,799 |
| 2025-09-10 | 28.350 | 32.890 | 28.350 | 31.170 | 31.170 | 12,445 |
| 2025-09-09 | 32.900 | 32.900 | 30.100 | 30.100 | 30.100 | 32,955 |
| 2025-09-08 | 34.870 | 34.870 | 32.000 | 32.510 | 32.510 | 131,069 |
| 2025-09-05 | 32.320 | 32.320 | 31.000 | 32.320 | 32.320 | 372,282 |
| 2025-09-04 | 28.940 | 29.490 | 26.500 | 29.380 | 29.380 | 116,242 |
| 2025-09-03 | 26.480 | 27.990 | 25.520 | 26.810 | 26.810 | 8,182 |
| 2025-09-02 | 25.120 | 26.890 | 25.120 | 26.440 | 26.440 | 874 |
| 2025-09-01 | 26.020 | 27.000 | 26.000 | 26.010 | 26.010 | 7,501 |
| 2025-08-29 | 28.990 | 28.990 | 26.000 | 26.000 | 26.000 | 2,530 |
| 2025-08-28 | 28.000 | 28.000 | 26.000 | 26.720 | 26.720 | 1,325 |
| 2025-08-27 | 26.900 | 26.900 | 26.000 | 26.020 | 26.020 | 1,648 |
| 2025-08-26 | 27.500 | 27.500 | 26.000 | 26.000 | 26.000 | 3,215 |
| 2025-08-25 | 26.000 | 27.500 | 26.000 | 26.150 | 26.150 | 2,218 |
| 2025-08-22 | 27.990 | 28.500 | 26.000 | 27.040 | 27.040 | 1,777 |
| 2025-08-21 | 27.000 | 27.000 | 26.250 | 26.380 | 26.380 | 56 |
| 2025-08-20 | 27.040 | 27.040 | 25.600 | 26.380 | 26.380 | 14,520 |
| 2025-08-19 | 28.790 | 28.790 | 25.160 | 26.750 | 26.750 | 27,294 |
| 2025-08-18 | 27.040 | 27.040 | 26.160 | 26.180 | 26.180 | 3,653 |
| 2025-08-15 | 27.990 | 27.990 | 26.000 | 26.000 | 26.000 | 18,530 |
| 2025-08-13 | 27.890 | 27.890 | 25.500 | 26.000 | 26.000 | 27,865 |
| 2025-08-12 | 27.480 | 27.480 | 26.000 | 26.010 | 26.010 | 6,623 |
| 2025-08-11 | 27.500 | 27.500 | 26.500 | 26.600 | 26.600 | 3,626 |
| 2025-08-08 | 25.520 | 28.000 | 25.510 | 26.250 | 26.250 | 5,953 |
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.