Saif Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.200	9.240	8.500	8.600	8.600	18,508
2025-05-09	8.310	8.600	8.300	8.580	8.580	2,500
2025-05-08	9.190	9.190	8.400	8.410	8.410	2,100
2025-05-07	9.140	9.140	8.500	8.900	8.900	3
2025-05-06	8.610	8.900	8.450	8.900	8.900	2,529
2025-05-05	8.700	8.700	8.370	8.520	8.520	3,949
2025-05-02	8.310	8.910	7.850	8.730	8.730	124,584
2025-04-30	9.500	9.700	8.850	8.850	8.850	11,213
2025-04-29	9.800	9.800	9.500	9.800	9.800	3,057
2025-04-28	9.900	9.900	9.850	9.850	9.850	4,604
2025-04-25	10.600	10.700	10.000	10.000	10.000	11,195
2025-04-24	10.020	10.310	10.020	10.310	10.310	200
2025-04-23	10.310	10.310	10.000	10.310	10.310	11,138
2025-04-22	10.200	10.350	10.200	10.310	10.310	700
2025-04-21	9.840	9.850	9.800	9.850	9.850	17,012
2025-04-18	9.820	10.200	9.820	9.820	9.820	43,995
2025-04-17	10.400	10.400	9.830	9.850	9.850	333,644
2025-04-16	10.100	10.100	10.100	10.100	10.100	500
2025-04-15	10.080	10.390	10.000	10.290	10.290	553
2025-04-14	10.110	10.300	10.000	10.020	10.020	15,282
2025-04-11	10.590	10.600	10.500	10.500	10.500	4,125
2025-04-10	10.490	10.490	10.150	10.400	10.400	11,702
2025-04-09	10.890	10.890	10.200	10.200	10.200	24,195
2025-04-08	10.600	10.900	10.530	10.540	10.540	22,228
2025-04-07	10.900	10.900	10.590	10.600	10.600	5,819
2025-04-04	10.950	10.950	10.300	10.800	10.800	2,615
2025-04-03	10.650	10.990	10.650	10.660	10.660	2,094
2025-03-27	10.900	10.950	10.600	10.760	10.760	1,767
2025-03-26	10.890	10.890	10.890	10.890	10.890	46
2025-03-25	10.890	10.890	10.890	10.890	10.890	500
2025-03-24	10.800	10.980	10.600	10.800	10.800	12,071
2025-03-21	10.700	10.800	10.500	10.790	10.790	31,291
2025-03-20	11.010	11.010	10.250	10.540	10.540	153,105
2025-03-19	11.200	11.400	10.800	11.340	11.340	3,353
2025-03-18	11.490	11.490	10.530	10.560	10.560	2,728
2025-03-17	11.500	11.600	11.110	11.500	11.500	50,005
2025-03-14	11.500	11.590	11.300	11.300	11.300	4,506
2025-03-13	11.310	11.800	11.310	11.500	11.500	150
2025-03-12	11.510	11.530	11.500	11.500	11.500	129,727
2025-03-11	11.500	11.800	11.400	11.410	11.410	5,231
2025-03-10	11.920	11.920	11.300	11.330	11.330	10,401
2025-03-07	12.000	12.000	11.900	12.000	12.000	20
2025-03-06	12.000	12.000	11.900	12.000	12.000	974
2025-03-05	12.500	12.500	11.900	12.000	12.000	1,139
2025-03-04	12.210	12.440	12.000	12.430	12.430	3,225
2025-03-03	12.700	12.700	12.270	12.270	12.270	101
2025-02-28	12.210	12.700	12.170	12.270	12.270	9,760
2025-02-27	12.870	13.500	12.500	12.530	12.530	18,365
2025-02-26	12.850	13.350	12.120	12.950	12.950	13,812
2025-02-25	13.200	13.300	12.800	13.300	13.300	10,883
2025-02-24	12.850	13.400	12.800	13.270	13.270	1,529
2025-02-21	13.300	13.300	12.750	13.000	13.000	3
2025-02-20	13.200	13.870	12.150	13.000	13.000	7,613
2025-02-19	13.800	13.880	13.210	13.490	13.490	11,676
2025-02-18	13.490	14.000	13.200	13.990	13.990	2,062
2025-02-17	13.490	13.490	12.920	13.050	13.050	32
2025-02-14	13.100	13.500	13.000	13.050	13.050	2,114
2025-02-13	13.800	13.800	12.510	12.740	12.740	56,042
2025-02-12	13.990	13.990	13.260	13.490	13.490	50,383
2025-02-11	13.100	13.980	12.600	13.820	13.820	45,657

← NewerPage 7 of 18 · 1,069 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.