Sapphire Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1,098.99	1,098.99	1,098.99	1,098.99	1,059.43	1,660
2023-11-14	1,050.10	1,098.99	1,025.00	1,098.99	1,059.43	520
2023-11-10	1,183.59	1,183.59	1,031.25	1,105.62	1,065.82	80
2023-11-08	1,110.10	1,110.10	1,101.00	1,101.01	1,061.38	220
2023-10-27	1,189.00	1,190.00	1,189.00	1,189.50	1,146.69	40
2023-10-20	1,184.50	1,199.00	1,184.50	1,184.50	1,141.87	20
2023-10-18	1,100.00	1,184.50	1,100.00	1,184.50	1,141.87	20
2023-10-17	1,115.00	1,194.50	1,115.00	1,194.50	1,141.87	20
2023-10-16	1,120.15	1,194.50	1,120.15	1,194.50	1,141.87	20
2023-10-12	1,199.00	1,199.00	1,194.50	1,194.50	1,141.87	20
2023-10-09	1,191.00	1,195.00	1,110.00	1,194.50	1,141.87	160
2023-09-27	1,120.00	1,200.00	1,120.00	1,200.00	1,147.12	20
2023-09-25	1,200.00	1,200.00	1,200.00	1,200.00	1,147.12	40
2023-09-22	1,140.00	1,212.00	1,140.00	1,192.93	1,140.36	900
2023-08-30	1,128.00	1,128.00	1,128.00	1,128.00	1,078.30	100
2023-08-15	1,050.11	1,050.11	1,050.11	1,050.11	1,003.84	40
2023-08-08	1,077.56	1,077.56	1,077.55	1,077.56	1,030.08	40
2023-08-02	1,123.99	1,209.36	1,123.99	1,164.87	1,113.54	760
2023-08-01	1,064.06	1,124.99	1,064.06	1,124.99	1,075.42	20
2023-07-25	1,125.00	1,125.00	1,124.99	1,124.99	1,075.42	20
2023-07-18	1,124.99	1,124.99	1,124.99	1,124.99	1,075.42	100
2023-07-13	1,060.00	1,061.06	1,050.00	1,050.51	1,004.22	200
2023-07-12	1,100.00	1,110.00	1,100.00	1,110.00	1,061.09	40
2023-07-05	1,125.00	1,125.00	1,110.00	1,110.00	1,061.09	220
2023-07-04	1,110.00	1,164.00	1,110.00	1,159.50	1,108.41	60
2023-06-26	1,200.00	1,200.00	1,120.00	1,165.64	1,114.28	440
2023-06-23	1,170.00	1,199.00	1,170.00	1,184.50	1,132.31	40
2023-06-22	1,100.01	1,174.54	1,100.01	1,174.54	1,122.78	20
2023-06-20	1,174.54	1,174.54	1,174.54	1,174.54	1,122.78	100
2023-06-19	1,199.00	1,199.00	1,174.54	1,174.54	1,122.78	20
2023-06-15	1,174.54	1,174.54	1,174.54	1,174.54	1,122.78	60
2023-06-14	1,105.00	1,174.54	1,105.00	1,174.54	1,122.78	40
2023-06-13	1,159.99	1,185.00	1,159.99	1,185.00	1,132.78	20
2023-06-07	1,200.00	1,200.00	1,170.00	1,185.00	1,132.78	40
2023-06-06	1,250.00	1,250.00	1,200.00	1,200.00	1,147.12	320
2023-06-02	1,194.00	1,194.50	1,194.00	1,194.50	1,141.87	20
2023-05-31	1,194.50	1,194.50	1,194.50	1,194.50	1,141.87	20
2023-05-30	1,140.00	1,194.50	1,140.00	1,194.50	1,141.87	20
2023-05-29	1,150.00	1,220.00	1,150.00	1,194.50	1,141.87	320
2023-05-26	1,159.00	1,159.00	1,150.00	1,150.00	1,099.33	180
2023-05-25	1,150.00	1,150.00	1,150.00	1,150.00	1,099.33	100
2023-05-15	1,135.00	1,149.99	1,135.00	1,149.99	1,099.32	20
2023-05-08	1,119.00	1,149.99	1,119.00	1,149.99	1,099.32	20
2023-05-05	1,149.99	1,149.99	1,149.99	1,149.99	1,099.32	40
2023-05-03	1,090.01	1,115.00	1,086.88	1,100.94	1,052.43	60
2023-04-19	1,120.00	1,175.00	1,120.00	1,175.00	1,123.22	20
2023-04-17	1,175.00	1,175.00	1,175.00	1,175.00	1,123.22	40
2023-04-13	1,017.00	1,180.00	1,017.00	1,096.50	1,048.18	80
2023-04-12	1,140.00	1,140.00	1,099.00	1,099.00	1,050.57	60
2023-04-05	1,091.00	1,200.00	1,091.00	1,187.83	1,135.49	400
2023-04-03	1,179.00	1,179.00	1,179.00	1,179.00	1,127.05	40
2023-03-31	1,060.00	1,125.00	1,060.00	1,115.71	1,066.55	160
2023-03-28	1,100.00	1,100.00	1,100.00	1,100.00	1,051.53	300
2023-03-27	975.01	1,128.43	975.01	1,099.10	1,050.67	800
2023-03-24	979.60	1,053.06	906.60	1,049.71	1,003.46	460
2023-03-22	1,099.99	1,100.00	977.00	979.60	936.43	300
2023-03-20	1,054.26	1,054.26	1,054.26	1,054.26	1,007.80	60
2023-03-17	1,059.19	1,187.00	1,059.19	1,139.73	1,089.51	220
2023-03-16	1,145.06	1,145.06	1,145.06	1,145.06	1,094.60	40
2023-03-14	1,280.00	1,280.00	1,110.00	1,237.90	1,183.35	120

← NewerPage 11 of 15 · 896 trading daysOlder →

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.