Sapphire Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1,237.99 | 1,277.00 | 1,227.05 | 1,245.42 | 1,200.59 | 302 |
| 2024-05-13 | 1,200.00 | 1,293.99 | 1,200.00 | 1,238.15 | 1,193.58 | 911 |
| 2024-05-10 | 1,194.50 | 1,270.00 | 1,194.50 | 1,257.86 | 1,212.58 | 2,371 |
| 2024-05-09 | 1,230.00 | 1,296.00 | 1,220.01 | 1,289.97 | 1,243.54 | 3,153 |
| 2024-05-08 | 1,358.57 | 1,359.50 | 1,212.00 | 1,300.00 | 1,253.21 | 11,127 |
| 2024-05-07 | 1,210.12 | 1,310.00 | 1,210.12 | 1,309.96 | 1,262.81 | 19,006 |
| 2024-05-06 | 1,244.44 | 1,279.04 | 1,234.99 | 1,274.22 | 1,228.36 | 1,704 |
| 2024-05-03 | 1,081.00 | 1,235.00 | 1,081.00 | 1,189.80 | 1,146.97 | 1,169 |
| 2024-05-02 | 1,110.16 | 1,166.00 | 1,100.10 | 1,152.92 | 1,111.42 | 563 |
| 2024-04-30 | 1,125.14 | 1,198.80 | 1,125.14 | 1,187.82 | 1,145.07 | 88 |
| 2024-04-29 | 1,200.80 | 1,200.80 | 1,132.01 | 1,200.80 | 1,157.58 | 7 |
| 2024-04-26 | 1,218.00 | 1,218.00 | 1,175.00 | 1,200.80 | 1,157.58 | 50 |
| 2024-04-25 | 1,176.00 | 1,270.00 | 1,170.48 | 1,186.03 | 1,143.34 | 636 |
| 2024-04-24 | 1,280.00 | 1,288.00 | 1,225.63 | 1,265.37 | 1,219.82 | 1,446 |
| 2024-04-22 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,277.31 | 55 |
| 2024-04-17 | 1,344.98 | 1,344.99 | 1,344.98 | 1,344.98 | 1,296.57 | 180 |
| 2024-04-16 | 1,311.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,277.31 | 760 |
| 2024-04-15 | 1,348.00 | 1,350.00 | 1,340.00 | 1,348.00 | 1,299.48 | 200 |
| 2024-04-09 | 1,350.00 | 1,350.10 | 1,304.25 | 1,350.00 | 1,301.41 | 2,440 |
| 2024-03-29 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,359.25 | 20 |
| 2024-03-27 | 1,402.01 | 1,402.10 | 1,401.10 | 1,401.10 | 1,350.67 | 260 |
| 2024-03-26 | 1,370.11 | 1,500.00 | 1,368.84 | 1,485.15 | 1,431.69 | 940 |
| 2024-03-25 | 1,411.00 | 1,495.00 | 1,411.00 | 1,479.83 | 1,426.57 | 260 |
| 2024-03-22 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,470.11 | 40 |
| 2024-02-21 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,542.41 | 20 |
| 2024-02-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,542.41 | 40 |
| 2024-01-12 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,661.95 | 20 |
| 2024-01-11 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,662.91 | 40 |
| 2024-01-10 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,629.17 | 20 |
| 2024-01-09 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,614.71 | 100 |
| 2024-01-08 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,600.25 | 100 |
| 2024-01-05 | 1,485.20 | 1,640.00 | 1,485.20 | 1,640.00 | 1,580.97 | 80 |
| 2024-01-04 | 1,600.00 | 1,650.00 | 1,465.10 | 1,605.62 | 1,547.83 | 820 |
| 2024-01-03 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,523.13 | 120 |
| 2024-01-02 | 1,485.00 | 1,594.14 | 1,485.00 | 1,569.68 | 1,513.18 | 1,680 |
| 2024-01-01 | 1,415.00 | 1,521.00 | 1,415.00 | 1,482.92 | 1,429.54 | 1,200 |
| 2023-12-29 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,364.07 | 100 |
| 2023-12-28 | 1,350.00 | 1,450.00 | 1,350.00 | 1,409.83 | 1,359.08 | 1,320 |
| 2023-12-22 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,301.41 | 100 |
| 2023-12-21 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,282.13 | 100 |
| 2023-12-19 | 1,300.00 | 1,300.00 | 1,200.10 | 1,283.35 | 1,237.16 | 120 |
| 2023-12-15 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,200.19 | 400 |
| 2023-12-14 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,195.37 | 100 |
| 2023-12-13 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,185.73 | 100 |
| 2023-12-12 | 1,210.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,171.27 | 200 |
| 2023-12-11 | 1,200.00 | 1,210.00 | 1,200.00 | 1,203.33 | 1,160.02 | 300 |
| 2023-12-08 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,156.81 | 100 |
| 2023-12-07 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,151.99 | 100 |
| 2023-12-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,156.81 | 100 |
| 2023-12-05 | 1,190.00 | 1,199.99 | 1,190.00 | 1,195.00 | 1,151.99 | 40 |
| 2023-12-04 | 1,170.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,132.71 | 200 |
| 2023-12-01 | 1,149.00 | 1,150.00 | 1,149.00 | 1,149.96 | 1,108.57 | 520 |
| 2023-11-30 | 1,063.75 | 1,160.00 | 1,063.75 | 1,150.74 | 1,109.32 | 580 |
| 2023-11-29 | 1,025.51 | 1,149.99 | 1,025.51 | 1,149.99 | 1,108.60 | 100 |
| 2023-11-27 | 1,075.00 | 1,112.00 | 1,075.00 | 1,096.60 | 1,057.13 | 300 |
| 2023-11-23 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 997.75 | 40 |
| 2023-11-22 | 1,011.00 | 1,099.00 | 1,000.00 | 1,072.76 | 1,034.15 | 900 |
| 2023-11-21 | 993.50 | 1,067.00 | 993.50 | 1,035.93 | 998.64 | 800 |
| 2023-11-20 | 1,000.00 | 1,044.99 | 942.00 | 993.50 | 957.74 | 120 |
| 2023-11-17 | 1,041.00 | 1,041.00 | 1,017.77 | 1,017.77 | 981.14 | 560 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-06 | 10.0000 PKR |
| 2025-03-06 | 25.5000 PKR |
| 2024-10-18 | 10.0000 PKR |
| 2023-10-18 | 10.0000 PKR |
| 2022-10-18 | 10.0000 PKR |
| 2021-10-18 | 15.0000 PKR |
| 2019-10-17 | 24.6895 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.