Sapphire Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 1,100.00 | 1,139.99 | 1,100.00 | 1,139.99 | 1,079.47 | 640 |
| 2022-06-17 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.26 | 1,060.78 | 1,540 |
| 2022-06-16 | 1,100.00 | 1,149.00 | 1,063.75 | 1,106.38 | 1,047.64 | 660 |
| 2022-06-15 | 1,149.99 | 1,149.99 | 1,095.67 | 1,149.99 | 1,088.94 | 1,040 |
| 2022-06-13 | 1,100.01 | 1,125.00 | 1,087.00 | 1,095.67 | 1,037.50 | 1,380 |
| 2022-06-09 | 1,150.00 | 1,174.50 | 1,150.00 | 1,174.50 | 1,112.14 | 20 |
| 2022-06-06 | 1,110.11 | 1,199.00 | 1,106.00 | 1,174.50 | 1,112.14 | 220 |
| 2022-06-03 | 1,040.10 | 1,189.99 | 1,036.00 | 1,189.50 | 1,126.35 | 80 |
| 2022-06-02 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,060.54 | 720 |
| 2022-06-01 | 1,051.00 | 1,051.00 | 1,050.00 | 1,050.00 | 994.25 | 540 |
| 2022-05-27 | 1,074.00 | 1,074.50 | 1,074.00 | 1,074.25 | 1,017.22 | 40 |
| 2022-05-26 | 974.50 | 1,000.01 | 974.50 | 1,000.01 | 946.92 | 20 |
| 2022-05-25 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 946.92 | 40 |
| 2022-05-24 | 960.11 | 1,078.00 | 960.11 | 1,038.70 | 983.55 | 120 |
| 2022-05-20 | 1,072.00 | 1,072.00 | 1,004.55 | 1,004.55 | 951.22 | 20 |
| 2022-05-19 | 1,004.58 | 1,004.58 | 1,004.55 | 1,004.55 | 951.22 | 80 |
| 2022-05-18 | 934.50 | 934.50 | 934.50 | 934.50 | 884.89 | 40 |
| 2022-05-17 | 1,011.00 | 1,011.00 | 1,010.20 | 1,010.20 | 956.57 | 140 |
| 2022-05-16 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,034.02 | 40 |
| 2022-05-13 | 1,064.00 | 1,179.99 | 1,064.00 | 1,179.99 | 1,117.34 | 80 |
| 2022-05-12 | 1,110.12 | 1,150.00 | 1,110.12 | 1,150.00 | 1,088.95 | 800 |
| 2022-05-09 | 1,185.00 | 1,200.12 | 1,185.00 | 1,200.12 | 1,136.40 | 20 |
| 2022-04-28 | 1,180.00 | 1,230.00 | 1,180.00 | 1,200.12 | 1,136.40 | 340 |
| 2022-04-27 | 1,149.99 | 1,190.00 | 1,149.99 | 1,185.00 | 1,122.09 | 220 |
| 2022-04-25 | 1,139.80 | 1,139.90 | 1,139.80 | 1,139.85 | 1,079.33 | 40 |
| 2022-04-20 | 1,176.13 | 1,176.13 | 1,035.00 | 1,070.00 | 1,013.19 | 120 |
| 2022-04-19 | 1,030.00 | 1,154.19 | 1,030.00 | 1,094.08 | 1,035.99 | 300 |
| 2022-04-18 | 1,010.00 | 1,073.67 | 1,010.00 | 1,073.67 | 1,016.67 | 20 |
| 2022-04-15 | 1,010.00 | 1,077.00 | 1,010.00 | 1,073.67 | 1,016.67 | 160 |
| 2022-04-11 | 1,002.00 | 1,003.00 | 1,002.00 | 1,002.50 | 949.28 | 40 |
| 2022-04-05 | 980.00 | 980.00 | 933.51 | 933.51 | 883.95 | 20 |
| 2022-04-04 | 933.00 | 934.01 | 933.00 | 933.51 | 883.95 | 40 |
| 2022-04-01 | 999.00 | 1,011.10 | 999.00 | 1,008.52 | 954.98 | 180 |
| 2022-03-31 | 1,060.00 | 1,060.00 | 940.02 | 940.56 | 890.62 | 60 |
| 2022-03-30 | 889.50 | 1,030.00 | 889.50 | 990.00 | 937.44 | 3,100 |
| 2022-03-28 | 961.03 | 961.50 | 961.03 | 961.27 | 910.24 | 40 |
| 2022-03-25 | 995.00 | 1,057.90 | 995.00 | 1,038.95 | 983.79 | 60 |
| 2022-03-24 | 1,047.90 | 1,047.90 | 989.99 | 989.99 | 937.43 | 20 |
| 2022-03-22 | 1,018.00 | 1,018.00 | 885.10 | 989.99 | 937.43 | 3,100 |
| 2022-03-21 | 950.00 | 950.00 | 944.99 | 947.50 | 897.20 | 40 |
| 2022-03-18 | 931.03 | 985.00 | 930.00 | 985.00 | 932.71 | 140 |
| 2022-03-17 | 1,140.00 | 1,140.00 | 985.19 | 999.22 | 946.17 | 320 |
| 2022-03-11 | 1,149.99 | 1,149.99 | 991.14 | 1,065.07 | 1,008.52 | 620 |
| 2022-03-10 | 1,099.00 | 1,099.00 | 1,043.99 | 1,071.50 | 1,014.61 | 40 |
| 2022-03-09 | 1,034.67 | 1,034.67 | 1,000.00 | 1,029.80 | 975.13 | 100 |
| 2022-03-08 | 950.00 | 975.00 | 950.00 | 962.50 | 911.40 | 40 |
| 2022-03-07 | 841.00 | 950.00 | 841.00 | 949.96 | 899.53 | 440 |
| 2022-03-04 | 989.99 | 989.99 | 862.03 | 902.98 | 855.04 | 100 |
| 2022-03-03 | 911.12 | 923.03 | 911.12 | 923.03 | 874.03 | 80 |
| 2022-03-02 | 1,133.90 | 1,133.90 | 978.85 | 978.93 | 926.96 | 80 |
| 2022-03-01 | 1,224.00 | 1,224.00 | 1,058.20 | 1,058.20 | 1,002.02 | 80 |
| 2022-02-28 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,083.26 | 40 |
| 2022-02-25 | 1,098.49 | 1,098.49 | 1,098.49 | 1,098.49 | 1,040.17 | 40 |
| 2022-02-21 | 1,109.89 | 1,109.89 | 1,109.00 | 1,109.45 | 1,050.55 | 40 |
| 2022-02-18 | 1,048.00 | 1,048.00 | 1,047.50 | 1,047.50 | 991.89 | 20 |
| 2022-02-17 | 1,129.00 | 1,129.00 | 1,015.65 | 1,047.50 | 991.89 | 140 |
| 2022-02-16 | 1,149.90 | 1,149.90 | 1,097.99 | 1,097.99 | 1,039.70 | 20 |
| 2022-02-11 | 1,097.99 | 1,097.99 | 1,097.99 | 1,097.99 | 1,039.70 | 40 |
| 2022-02-10 | 948.90 | 1,048.98 | 948.90 | 1,048.98 | 993.29 | 80 |
| 2022-02-07 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,050.12 | 40 |
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.