Saif Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 27.000 | 27.490 | 26.500 | 26.540 | 26.540 | 467 |
| 2025-08-06 | 29.000 | 29.000 | 26.020 | 26.540 | 26.540 | 4,439 |
| 2025-08-05 | 28.290 | 28.290 | 26.100 | 26.400 | 26.400 | 32,254 |
| 2025-08-04 | 27.500 | 29.890 | 27.000 | 27.110 | 27.110 | 76,906 |
| 2025-08-01 | 27.000 | 27.400 | 25.000 | 27.170 | 27.170 | 132,939 |
| 2025-07-31 | 25.850 | 25.990 | 24.010 | 24.910 | 24.910 | 34,499 |
| 2025-07-30 | 23.500 | 25.000 | 22.500 | 24.500 | 24.500 | 26,283 |
| 2025-07-29 | 24.500 | 25.000 | 23.500 | 24.150 | 24.150 | 24,588 |
| 2025-07-28 | 24.000 | 24.500 | 24.000 | 24.490 | 24.490 | 117,238 |
| 2025-07-25 | 24.200 | 24.470 | 24.000 | 24.280 | 24.280 | 22,501 |
| 2025-07-24 | 24.150 | 25.590 | 24.100 | 24.100 | 24.100 | 4,005 |
| 2025-07-23 | 25.000 | 25.980 | 25.000 | 25.430 | 25.430 | 24,133 |
| 2025-07-22 | 24.220 | 25.690 | 24.220 | 25.610 | 25.610 | 10,643 |
| 2025-07-21 | 24.000 | 26.000 | 24.000 | 25.120 | 25.120 | 49,455 |
| 2025-07-18 | 24.110 | 24.900 | 24.110 | 24.110 | 24.110 | 8,904 |
| 2025-07-17 | 26.980 | 26.980 | 24.110 | 24.550 | 24.550 | 20,098 |
| 2025-07-16 | 24.560 | 25.390 | 24.560 | 24.750 | 24.750 | 25,311 |
| 2025-07-15 | 26.600 | 26.600 | 25.300 | 25.770 | 25.770 | 68,461 |
| 2025-07-14 | 26.890 | 26.890 | 25.000 | 26.600 | 26.600 | 130,613 |
| 2025-07-11 | 24.650 | 26.790 | 24.650 | 26.190 | 26.190 | 105,076 |
| 2025-07-10 | 26.910 | 26.910 | 24.350 | 25.880 | 25.880 | 335,533 |
| 2025-07-09 | 25.990 | 27.400 | 25.800 | 26.330 | 26.330 | 245,492 |
| 2025-07-08 | 22.600 | 24.990 | 21.260 | 24.990 | 24.990 | 205,440 |
| 2025-07-07 | 21.300 | 22.720 | 21.010 | 22.720 | 22.720 | 167,136 |
| 2025-07-04 | 19.990 | 21.000 | 19.300 | 20.650 | 20.650 | 39,238 |
| 2025-07-03 | 19.000 | 19.980 | 19.000 | 19.530 | 19.530 | 82,049 |
| 2025-07-02 | 18.600 | 19.500 | 18.600 | 19.350 | 19.350 | 177,354 |
| 2025-07-01 | 18.510 | 19.380 | 18.510 | 19.010 | 19.010 | 55,366 |
| 2025-06-30 | 18.200 | 19.400 | 18.200 | 19.080 | 19.080 | 48,516 |
| 2025-06-27 | 18.320 | 18.890 | 18.250 | 18.370 | 18.370 | 18,559 |
| 2025-06-26 | 19.240 | 19.400 | 18.210 | 18.500 | 18.500 | 89,755 |
| 2025-06-25 | 18.300 | 18.740 | 18.000 | 18.210 | 18.210 | 207,931 |
| 2025-06-24 | 17.900 | 17.990 | 17.300 | 17.750 | 17.750 | 49,020 |
| 2025-06-23 | 17.100 | 17.900 | 17.100 | 17.190 | 17.190 | 110,965 |
| 2025-06-20 | 17.500 | 18.000 | 17.500 | 17.520 | 17.520 | 20,802 |
| 2025-06-19 | 18.000 | 18.550 | 17.510 | 17.710 | 17.710 | 174,672 |
| 2025-06-18 | 17.900 | 18.400 | 17.200 | 17.450 | 17.450 | 250,909 |
| 2025-06-17 | 19.100 | 19.190 | 17.480 | 17.620 | 17.620 | 587,231 |
| 2025-06-16 | 16.970 | 18.220 | 16.040 | 18.220 | 18.220 | 366,349 |
| 2025-06-13 | 16.980 | 18.500 | 15.800 | 16.560 | 16.560 | 596,261 |
| 2025-06-12 | 17.250 | 17.250 | 15.710 | 17.250 | 17.250 | 484,592 |
| 2025-06-11 | 14.250 | 15.680 | 14.100 | 15.680 | 15.680 | 296,466 |
| 2025-06-10 | 14.390 | 14.390 | 13.750 | 14.250 | 14.250 | 48,610 |
| 2025-06-05 | 14.690 | 14.740 | 14.000 | 14.160 | 14.160 | 20,498 |
| 2025-06-04 | 14.780 | 15.000 | 14.400 | 14.470 | 14.470 | 79,305 |
| 2025-06-03 | 15.450 | 15.450 | 13.750 | 14.710 | 14.710 | 121,713 |
| 2025-06-02 | 15.000 | 15.490 | 14.110 | 15.020 | 15.020 | 130,378 |
| 2025-05-30 | 15.250 | 15.700 | 14.500 | 14.870 | 14.870 | 205,150 |
| 2025-05-29 | 13.400 | 14.400 | 13.110 | 14.400 | 14.400 | 224,579 |
| 2025-05-27 | 13.650 | 13.800 | 13.030 | 13.090 | 13.090 | 187,710 |
| 2025-05-26 | 14.000 | 14.240 | 12.900 | 13.690 | 13.690 | 2,036,545 |
| 2025-05-23 | 12.890 | 13.200 | 11.200 | 13.070 | 13.070 | 1,333,589 |
| 2025-05-22 | 11.900 | 12.000 | 11.700 | 12.000 | 12.000 | 175,400 |
| 2025-05-21 | 10.000 | 10.910 | 9.700 | 10.910 | 10.910 | 1,094,189 |
| 2025-05-20 | 9.250 | 10.000 | 9.250 | 9.910 | 9.910 | 4,835 |
| 2025-05-19 | 9.390 | 9.800 | 9.310 | 9.530 | 9.530 | 1,708 |
| 2025-05-16 | 9.790 | 9.980 | 9.210 | 9.210 | 9.210 | 11,301 |
| 2025-05-15 | 9.400 | 9.760 | 9.000 | 9.500 | 9.500 | 53,634 |
| 2025-05-14 | 8.900 | 9.250 | 8.550 | 8.760 | 8.760 | 42,606 |
| 2025-05-13 | 8.550 | 9.000 | 8.500 | 8.950 | 8.950 | 11,057 |
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.