Sapphire Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1,385.16 | 1,498.99 | 1,385.16 | 1,436.85 | 1,436.85 | 28 |
| 2026-07-10 | 1,525.00 | 1,526.00 | 1,500.00 | 1,500.89 | 1,500.89 | 127 |
| 2026-07-09 | 1,502.25 | 1,502.25 | 1,501.99 | 1,502.00 | 1,502.00 | 178 |
| 2026-07-08 | 1,530.99 | 1,536.10 | 1,501.03 | 1,502.25 | 1,502.25 | 64 |
| 2026-07-07 | 1,527.94 | 1,545.99 | 1,524.17 | 1,536.10 | 1,536.10 | 30 |
| 2026-07-06 | 1,541.33 | 1,600.00 | 1,465.00 | 1,527.94 | 1,527.94 | 1,069 |
| 2026-07-03 | 1,520.01 | 1,553.98 | 1,520.01 | 1,541.33 | 1,541.33 | 137 |
| 2026-07-02 | 1,485.00 | 1,600.00 | 1,485.00 | 1,563.55 | 1,563.55 | 625 |
| 2026-07-01 | 1,500.00 | 1,528.00 | 1,451.02 | 1,524.24 | 1,524.24 | 195 |
| 2026-06-30 | 1,530.50 | 1,531.80 | 1,452.11 | 1,490.58 | 1,490.58 | 186 |
| 2026-06-29 | 1,420.25 | 1,606.00 | 1,416.00 | 1,538.89 | 1,538.89 | 422 |
| 2026-06-24 | 1,470.00 | 1,486.88 | 1,460.00 | 1,460.00 | 1,460.00 | 284 |
| 2026-06-23 | 1,415.01 | 1,460.00 | 1,415.00 | 1,422.44 | 1,422.44 | 143 |
| 2026-06-22 | 1,416.64 | 1,488.00 | 1,416.64 | 1,436.90 | 1,436.90 | 103 |
| 2026-06-19 | 1,510.00 | 1,510.00 | 1,400.00 | 1,416.63 | 1,416.63 | 446 |
| 2026-06-18 | 1,470.00 | 1,488.95 | 1,420.00 | 1,449.17 | 1,449.17 | 143 |
| 2026-06-17 | 1,495.00 | 1,495.00 | 1,452.00 | 1,488.97 | 1,488.97 | 152 |
| 2026-06-16 | 1,500.00 | 1,500.00 | 1,450.00 | 1,452.00 | 1,452.00 | 262 |
| 2026-06-15 | 1,500.00 | 1,577.00 | 1,485.00 | 1,500.00 | 1,500.00 | 436 |
| 2026-06-12 | 1,497.00 | 1,550.00 | 1,400.01 | 1,487.12 | 1,487.12 | 91 |
| 2026-06-11 | 1,450.00 | 1,520.00 | 1,410.00 | 1,497.55 | 1,497.55 | 212 |
| 2026-06-10 | 1,345.01 | 1,533.32 | 1,310.02 | 1,514.13 | 1,514.13 | 137 |
| 2026-06-09 | 1,333.00 | 1,400.00 | 1,331.01 | 1,393.93 | 1,393.93 | 96 |
| 2026-06-08 | 1,350.01 | 1,378.13 | 1,350.00 | 1,378.13 | 1,378.13 | 5 |
| 2026-06-05 | 1,382.00 | 1,383.00 | 1,375.00 | 1,378.13 | 1,378.13 | 24 |
| 2026-06-04 | 1,331.01 | 1,390.35 | 1,331.01 | 1,381.78 | 1,381.78 | 33 |
| 2026-06-03 | 1,330.01 | 1,447.00 | 1,330.01 | 1,384.74 | 1,384.74 | 87 |
| 2026-06-02 | 1,373.94 | 1,373.94 | 1,347.00 | 1,347.00 | 1,347.00 | 28 |
| 2026-06-01 | 1,365.95 | 1,365.95 | 1,340.01 | 1,344.18 | 1,344.18 | 102 |
| 2026-05-29 | 1,358.35 | 1,375.99 | 1,272.02 | 1,335.68 | 1,335.68 | 202 |
| 2026-05-25 | 1,360.00 | 1,370.98 | 1,350.00 | 1,357.42 | 1,357.42 | 34 |
| 2026-05-22 | 1,375.95 | 1,375.95 | 1,345.00 | 1,357.65 | 1,357.65 | 19 |
| 2026-05-21 | 1,375.00 | 1,375.00 | 1,335.45 | 1,357.65 | 1,357.65 | 17 |
| 2026-05-20 | 1,363.22 | 1,363.22 | 1,270.00 | 1,357.65 | 1,357.65 | 234 |
| 2026-05-19 | 1,470.95 | 1,470.95 | 1,260.02 | 1,363.22 | 1,363.22 | 73 |
| 2026-05-18 | 1,370.00 | 1,399.95 | 1,331.01 | 1,358.49 | 1,358.49 | 69 |
| 2026-05-15 | 1,348.01 | 1,400.00 | 1,348.01 | 1,378.10 | 1,378.10 | 99 |
| 2026-05-14 | 1,372.99 | 1,399.00 | 1,330.01 | 1,395.97 | 1,395.97 | 162 |
| 2026-05-13 | 1,301.01 | 1,488.00 | 1,290.11 | 1,372.99 | 1,372.99 | 168 |
| 2026-05-12 | 1,381.30 | 1,500.00 | 1,310.01 | 1,355.00 | 1,355.00 | 187 |
| 2026-05-11 | 1,310.01 | 1,385.10 | 1,272.02 | 1,381.30 | 1,381.30 | 177 |
| 2026-05-08 | 1,364.90 | 1,370.00 | 1,302.00 | 1,360.00 | 1,360.00 | 242 |
| 2026-05-07 | 1,320.95 | 1,427.00 | 1,300.01 | 1,385.76 | 1,385.76 | 175 |
| 2026-05-06 | 1,299.95 | 1,305.95 | 1,287.25 | 1,299.00 | 1,299.00 | 10 |
| 2026-05-05 | 1,280.01 | 1,299.90 | 1,210.00 | 1,299.00 | 1,299.00 | 133 |
| 2026-05-04 | 1,325.10 | 1,353.00 | 1,325.10 | 1,325.10 | 1,325.10 | 52 |
| 2026-04-30 | 1,310.01 | 1,335.29 | 1,302.00 | 1,335.29 | 1,335.29 | 15 |
| 2026-04-29 | 1,359.00 | 1,359.00 | 1,302.01 | 1,348.40 | 1,348.40 | 9 |
| 2026-04-28 | 1,350.00 | 1,350.00 | 1,348.00 | 1,348.40 | 1,348.40 | 52 |
| 2026-04-27 | 1,348.83 | 1,355.00 | 1,323.00 | 1,327.17 | 1,327.17 | 44 |
| 2026-04-24 | 1,355.35 | 1,355.35 | 1,320.00 | 1,348.82 | 1,348.82 | 29 |
| 2026-04-23 | 1,380.99 | 1,380.99 | 1,310.01 | 1,368.14 | 1,368.14 | 85 |
| 2026-04-22 | 1,301.20 | 1,381.39 | 1,301.00 | 1,381.39 | 1,381.39 | 4 |
| 2026-04-21 | 1,335.25 | 1,385.00 | 1,295.01 | 1,381.39 | 1,381.39 | 251 |
| 2026-04-20 | 1,385.00 | 1,385.00 | 1,285.01 | 1,374.74 | 1,374.74 | 108 |
| 2026-04-17 | 1,344.99 | 1,344.99 | 1,325.00 | 1,325.00 | 1,325.00 | 11 |
| 2026-04-16 | 1,315.90 | 1,334.99 | 1,315.90 | 1,325.00 | 1,325.00 | 234 |
| 2026-04-15 | 1,334.00 | 1,360.00 | 1,270.01 | 1,335.00 | 1,335.00 | 186 |
| 2026-04-14 | 1,299.99 | 1,385.00 | 1,273.00 | 1,334.05 | 1,334.05 | 330 |
| 2026-04-13 | 1,301.00 | 1,320.00 | 1,263.01 | 1,276.62 | 1,276.62 | 73 |
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.