Saif Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	13.100	13.980	12.600	13.820	13.820	45,657
2025-02-10	13.000	13.000	12.910	12.910	12.910	155
2025-02-07	12.430	13.220	12.430	12.910	12.910	1,352
2025-02-06	13.000	13.000	12.420	12.700	12.700	115
2025-02-04	12.990	12.990	12.600	12.700	12.700	290
2025-02-03	13.300	13.300	12.640	12.700	12.700	6,186
2025-01-31	13.000	13.200	12.700	12.900	12.900	2,726
2025-01-30	13.200	13.500	12.500	12.710	12.710	56,357
2025-01-29	13.080	13.490	13.010	13.080	13.080	10,284
2025-01-28	13.010	13.010	12.700	12.850	12.850	2,700
2025-01-27	13.250	13.490	13.030	13.380	13.380	7,300
2025-01-24	13.300	13.700	13.300	13.310	13.310	1,696
2025-01-23	13.400	13.800	12.800	13.000	13.000	9,856
2025-01-22	14.250	14.490	13.270	13.350	13.350	7,308
2025-01-21	13.800	14.250	13.750	14.250	14.250	4,035
2025-01-20	13.900	13.900	13.400	13.500	13.500	1,521
2025-01-17	13.310	13.950	13.310	13.910	13.910	6,906
2025-01-16	14.000	14.000	13.300	13.600	13.600	21,351
2025-01-15	13.580	14.730	13.510	13.780	13.780	521
2025-01-14	13.700	13.740	13.400	13.570	13.570	1,201
2025-01-13	13.500	13.800	13.210	13.410	13.410	87,537
2025-01-10	13.700	14.000	13.600	13.600	13.600	1,603
2025-01-09	13.700	14.100	13.500	14.100	14.100	119,617
2025-01-08	13.800	14.100	13.500	14.010	14.010	31,411
2025-01-07	14.000	14.000	13.700	13.700	13.700	3,793
2025-01-06	14.700	14.700	14.000	14.480	14.480	37
2025-01-03	13.710	14.480	13.710	14.480	14.480	104
2025-01-02	14.500	14.500	14.400	14.480	14.480	1,256
2025-01-01	14.760	14.760	14.060	14.480	14.480	1,003
2024-12-31	14.800	14.800	14.000	14.500	14.500	5,112
2024-12-30	13.800	14.590	13.800	14.410	14.410	2,632
2024-12-27	13.720	13.750	13.300	13.720	13.720	1,110
2024-12-26	13.300	14.200	13.300	13.400	13.400	6,909
2024-12-24	14.400	14.400	13.620	13.800	13.800	7,350
2024-12-23	14.200	15.000	14.000	14.160	14.160	76,823
2024-12-20	13.400	14.500	13.400	13.920	13.920	8,527
2024-12-19	15.320	15.320	14.000	14.080	14.080	10,813
2024-12-18	16.000	16.000	15.000	15.070	15.070	8,221
2024-12-17	16.200	16.200	15.000	15.690	15.690	223,762
2024-12-16	15.250	16.400	14.070	15.490	15.490	118,392
2024-12-13	15.000	15.000	14.200	14.990	14.990	5,691
2024-12-12	16.200	16.200	15.060	15.090	15.090	7,363
2024-12-11	15.990	15.990	14.560	15.710	15.710	2,003
2024-12-10	15.150	15.510	15.150	15.150	15.150	14,881
2024-12-09	16.300	16.400	14.750	15.700	15.700	116,084
2024-12-06	14.840	16.390	14.840	16.390	16.390	304,398
2024-12-05	13.830	14.900	13.830	14.900	14.900	11,430
2024-12-04	14.800	14.900	13.800	14.610	14.610	2,983
2024-12-03	14.400	14.800	13.900	14.400	14.400	58,441
2024-12-02	13.600	14.000	13.020	14.000	14.000	24,418
2024-11-29	13.500	13.990	13.010	13.310	13.310	3,201
2024-11-28	13.300	13.990	12.800	13.350	13.350	7,428
2024-11-27	12.600	13.300	12.600	13.290	13.290	1,015
2024-11-26	13.300	13.300	12.750	12.750	12.750	10,660
2024-11-25	14.000	14.000	13.300	13.300	13.300	1,002
2024-11-22	13.510	14.880	13.510	13.790	13.790	379
2024-11-21	14.400	14.500	13.760	13.790	13.790	1,404
2024-11-20	14.500	15.000	14.500	14.500	14.500	20,504
2024-11-19	13.000	14.520	13.000	14.470	14.470	68,239
2024-11-18	13.500	13.500	13.200	13.200	13.200	2,870

← NewerPage 8 of 18 · 1,072 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.