Sapphire Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1,048.99	1,049.00	1,039.99	1,044.50	989.05	80
2022-02-03	1,049.00	1,049.00	980.00	990.00	937.44	760
2022-02-02	1,001.78	1,001.78	1,001.78	1,001.78	948.59	60
2022-01-28	1,083.00	1,083.00	1,083.00	1,083.00	1,025.50	40
2022-01-27	979.73	1,059.17	979.73	1,017.93	963.89	380
2022-01-25	1,039.70	1,099.99	1,039.70	1,099.99	1,041.59	100
2022-01-24	1,124.00	1,124.00	1,124.00	1,124.00	1,064.33	40
2022-01-21	962.10	1,049.00	962.00	1,049.00	993.31	120
2022-01-20	1,206.00	1,206.00	1,039.70	1,040.00	984.79	120
2022-01-19	1,124.00	1,124.00	1,124.00	1,124.00	1,064.33	40
2022-01-18	1,050.00	1,050.00	1,050.00	1,050.00	994.25	20
2022-01-17	1,067.99	1,068.00	1,050.00	1,050.00	994.25	240
2022-01-14	994.06	994.06	994.00	994.04	941.27	1,120
2022-01-13	924.71	924.71	924.70	924.71	875.62	920
2022-01-12	924.71	924.71	860.20	860.20	814.53	20
2022-01-11	860.20	860.20	860.20	860.20	814.53	40
2022-01-10	894.00	894.00	894.00	894.00	846.54	40
2022-01-07	890.01	990.00	890.01	923.34	874.32	60
2022-01-06	935.10	935.10	935.01	935.07	885.43	60
2022-01-05	970.10	1,085.00	970.10	1,008.40	954.86	60
2022-01-04	1,122.00	1,122.00	1,043.75	1,043.75	988.34	20
2022-01-03	1,164.99	1,164.99	1,010.00	1,043.75	988.34	100
2021-12-31	995.00	1,153.26	995.00	1,083.77	1,026.23	1,150
2021-12-30	1,072.80	1,072.80	1,072.80	1,072.80	1,015.84	50
2021-12-29	998.80	998.80	998.00	998.00	945.02	100
2021-12-28	947.00	947.61	900.00	931.74	882.27	300
2021-12-27	786.00	881.50	786.00	881.50	834.70	150
2021-12-24	820.00	820.00	820.00	820.00	776.47	50
2021-12-23	950.00	950.00	885.50	885.50	838.49	100
2021-12-22	869.69	902.40	869.69	887.85	840.71	300
2021-12-20	849.49	854.00	849.49	852.01	806.78	250
2021-12-14	800.00	898.97	800.00	898.97	851.24	100
2021-12-13	851.51	851.51	848.79	848.79	803.73	400
2021-12-10	918.60	918.60	917.60	917.60	868.88	200
2021-12-09	865.63	992.00	865.63	992.00	939.33	150
2021-12-08	1,074.00	1,074.00	925.00	925.00	875.89	150
2021-12-07	912.00	999.90	911.04	999.90	946.81	200
2021-12-06	984.90	984.90	984.90	984.90	932.61	50
2021-12-01	1,064.75	1,064.75	1,064.75	1,064.75	1,008.22	700
2021-11-22	1,199.60	1,199.60	1,199.60	1,199.60	1,135.91	100
2021-11-12	1,300.00	1,300.00	1,300.00	1,300.00	1,230.98	50
2021-11-11	1,230.00	1,230.00	1,230.00	1,230.00	1,164.70	50
2021-11-10	1,155.00	1,155.00	1,155.00	1,155.00	1,093.68	50
2021-11-08	1,255.00	1,255.00	1,080.40	1,080.40	1,023.04	300
2021-11-05	1,168.00	1,168.00	1,168.00	1,168.00	1,105.99	50
2021-11-04	1,021.00	1,168.00	1,020.00	1,168.00	1,105.99	300
2021-11-03	1,101.00	1,101.00	1,099.00	1,099.00	1,040.65	200
2021-11-02	1,188.00	1,188.00	1,188.00	1,188.00	1,124.93	50
2021-11-01	1,129.00	1,129.00	1,128.50	1,128.70	1,068.78	400
2021-10-29	1,236.23	1,236.23	1,220.00	1,220.00	1,155.23	100
2021-10-28	1,070.01	1,149.99	1,070.01	1,149.99	1,088.94	250
2021-10-27	1,155.24	1,160.00	1,155.24	1,156.00	1,094.63	350
2021-10-25	1,248.90	1,248.90	1,248.90	1,248.90	1,182.59	50
2021-10-22	1,195.00	1,195.00	1,195.00	1,195.00	1,131.56	50
2021-10-21	1,300.75	1,300.75	1,119.25	1,120.50	1,061.01	700
2021-10-20	1,210.00	1,210.00	1,210.00	1,210.00	1,145.76	50

← NewerPage 15 of 15 · 896 trading days

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.