Sapphire Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	1,199.00	1,199.99	1,199.00	1,199.99	1,147.11	80
2023-03-03	1,130.00	1,130.00	1,130.00	1,130.00	1,080.21	40
2023-03-02	1,080.00	1,080.00	1,080.00	1,080.00	1,032.41	80
2023-02-28	1,006.00	1,006.00	1,006.00	1,006.00	961.67	40
2023-02-27	1,032.00	1,099.90	1,032.00	1,084.46	1,036.67	240
2023-02-24	1,100.00	1,119.90	1,100.00	1,113.27	1,064.21	140
2023-02-23	1,149.90	1,149.90	1,091.41	1,091.41	1,043.32	20
2023-02-22	1,091.41	1,091.41	1,091.41	1,091.41	1,043.32	120
2023-02-15	1,179.90	1,179.90	1,179.90	1,179.90	1,127.91	40
2023-02-13	950.10	1,100.00	950.10	1,099.99	1,051.52	880
2023-02-10	885.10	1,026.62	885.10	1,026.62	981.38	240
2023-02-09	955.00	955.00	955.00	955.00	912.92	40
2023-02-08	955.10	1,050.00	955.10	986.73	943.25	100
2023-02-07	1,025.00	1,025.00	1,025.00	1,025.00	979.83	40
2023-02-06	955.10	1,096.50	955.10	1,096.50	1,048.18	500
2023-02-03	1,020.00	1,020.00	1,020.00	1,020.00	975.05	40
2023-02-01	1,025.10	1,100.00	1,025.10	1,100.00	1,051.53	20
2023-01-31	1,022.00	1,100.00	1,022.00	1,100.00	1,051.53	20
2023-01-30	1,100.01	1,100.01	1,100.00	1,100.00	1,051.53	120
2023-01-27	1,119.00	1,140.00	1,119.00	1,140.00	1,089.77	20
2023-01-26	1,030.26	1,150.00	1,030.10	1,140.00	1,089.77	720
2023-01-25	1,094.35	1,094.35	1,094.35	1,094.35	1,046.13	100
2023-01-24	1,018.00	1,018.00	1,018.00	1,018.00	973.14	40
2023-01-11	1,100.01	1,100.01	1,100.00	1,100.00	1,051.53	20
2023-01-06	1,100.00	1,100.00	1,100.00	1,100.00	1,051.53	20
2023-01-05	1,100.01	1,100.01	1,100.00	1,100.00	1,051.53	300
2023-01-03	1,119.00	1,119.00	1,100.00	1,100.00	1,051.53	60
2022-12-30	1,120.00	1,196.92	1,120.00	1,166.17	1,114.78	2,000
2022-12-29	1,100.01	1,124.99	1,100.00	1,113.42	1,064.36	380
2022-12-27	1,100.00	1,100.00	1,100.00	1,100.00	1,051.53	100
2022-12-26	1,100.00	1,100.00	1,100.00	1,100.00	1,051.53	740
2022-12-22	1,100.00	1,100.00	1,100.00	1,100.00	1,051.53	80
2022-12-20	1,035.10	1,090.00	1,035.10	1,090.00	1,041.97	60
2022-12-19	1,025.10	1,118.00	1,025.10	1,116.00	1,066.82	80
2022-12-16	1,119.99	1,120.00	1,100.00	1,100.00	1,051.53	240
2022-12-15	1,020.20	1,100.00	1,020.20	1,100.00	1,051.53	320
2022-12-14	1,040.10	1,120.00	1,040.10	1,100.00	1,051.53	280
2022-12-13	1,124.99	1,127.00	1,100.00	1,123.30	1,073.80	180
2022-12-08	1,050.00	1,050.11	1,050.00	1,050.11	1,003.84	20
2022-12-02	1,050.11	1,050.11	1,050.11	1,050.11	1,003.84	40
2022-11-30	1,050.00	1,119.00	1,025.20	1,100.24	1,051.76	260
2022-11-29	1,041.00	1,041.00	1,041.00	1,041.00	995.13	40
2022-11-25	1,018.00	1,125.00	1,018.00	1,125.00	1,075.43	80
2022-11-24	1,100.00	1,100.00	1,100.00	1,100.00	1,051.53	200
2022-11-23	1,046.01	1,150.00	1,046.01	1,100.00	1,051.53	180
2022-11-18	1,120.00	1,140.00	1,120.00	1,130.00	1,080.21	40
2022-11-17	950.50	1,102.22	950.50	1,102.18	1,053.61	600
2022-11-16	1,018.00	1,125.00	1,018.00	1,025.33	980.15	100
2022-11-15	1,019.00	1,100.00	1,019.00	1,100.00	1,051.53	80
2022-11-14	1,100.00	1,100.00	1,100.00	1,100.00	1,051.53	100
2022-11-11	1,124.00	1,124.00	1,124.00	1,124.00	1,074.47	40
2022-11-08	1,124.00	1,125.00	1,124.00	1,125.00	1,075.43	20
2022-11-03	1,125.00	1,125.00	1,125.00	1,125.00	1,075.43	40
2022-11-02	1,125.00	1,150.00	1,125.00	1,150.00	1,099.33	280
2022-10-31	1,126.00	1,150.00	1,125.00	1,150.00	1,099.33	80
2022-10-28	1,169.90	1,170.00	1,169.90	1,169.98	1,118.43	120
2022-10-27	1,100.00	1,187.00	1,100.00	1,129.37	1,079.61	2,380
2022-10-26	1,018.00	1,130.00	1,018.00	1,104.69	1,056.01	1,340
2022-10-25	1,060.00	1,109.99	1,060.00	1,100.31	1,051.83	660
2022-10-24	1,176.00	1,176.00	1,099.99	1,100.00	1,051.53	580

← NewerPage 12 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.