Sapphire Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	1,325.00	1,330.00	1,305.00	1,325.19	1,325.19	27
2026-04-09	1,331.70	1,331.70	1,280.01	1,293.83	1,293.83	33
2026-04-08	1,299.00	1,331.70	1,295.90	1,331.70	1,331.70	60
2026-04-07	1,245.99	1,255.00	1,210.64	1,210.64	1,210.64	5
2026-04-06	1,230.01	1,257.94	1,170.01	1,210.64	1,210.64	71
2026-04-03	1,267.00	1,275.01	1,201.50	1,266.04	1,266.04	276
2026-04-02	1,286.01	1,300.00	1,189.04	1,266.47	1,266.47	486
2026-04-01	1,380.95	1,380.95	1,225.51	1,321.16	1,321.16	337
2026-03-31	1,285.01	1,335.00	1,285.01	1,334.43	1,334.43	220
2026-03-30	1,285.00	1,340.47	1,285.00	1,340.47	1,340.47	2
2026-03-27	1,340.47	1,360.00	1,275.00	1,340.47	1,340.47	18
2026-03-26	1,265.00	1,340.47	1,265.00	1,340.47	1,340.47	8
2026-03-25	1,200.01	1,350.00	1,200.01	1,340.47	1,340.47	24
2026-03-24	1,307.00	1,311.99	1,300.00	1,301.71	1,301.71	40
2026-03-19	1,233.00	1,280.55	1,233.00	1,280.55	1,280.55	1
2026-03-18	1,260.00	1,300.00	1,260.00	1,280.55	1,280.55	3
2026-03-17	1,280.01	1,347.93	1,280.01	1,280.55	1,280.55	12
2026-03-16	1,250.01	1,360.00	1,250.00	1,280.55	1,280.55	13
2026-03-13	1,235.00	1,280.55	1,235.00	1,280.55	1,280.55	1
2026-03-10	1,164.00	1,296.00	1,164.00	1,280.55	1,280.55	5
2026-03-09	1,289.00	1,289.00	1,280.55	1,280.55	1,280.55	1
2026-03-05	1,300.00	1,300.01	1,290.55	1,290.55	1,290.55	17
2026-03-04	1,295.00	1,380.99	1,290.55	1,290.55	1,280.55	9
2026-03-03	1,201.00	1,325.00	1,170.00	1,290.55	1,280.55	28
2026-03-02	1,310.00	1,360.00	1,288.30	1,288.30	1,278.32	13
2026-02-27	1,280.00	1,299.00	1,280.00	1,288.30	1,278.32	21
2026-02-24	1,298.98	1,300.00	1,279.98	1,299.40	1,289.33	63
2026-02-23	1,241.02	1,251.01	1,236.00	1,239.00	1,229.40	71
2026-02-20	1,373.00	1,375.00	1,373.00	1,373.19	1,362.55	23
2026-02-19	1,300.00	1,310.99	1,300.00	1,300.00	1,289.93	15
2026-02-18	1,300.00	1,300.00	1,299.80	1,300.00	1,289.93	54
2026-02-17	1,265.21	1,303.70	1,265.03	1,303.70	1,293.60	3
2026-02-16	1,337.98	1,350.00	1,303.70	1,303.70	1,293.60	308
2026-02-13	1,331.01	1,375.95	1,233.01	1,303.68	1,293.58	655
2026-02-12	1,370.00	1,370.00	1,370.00	1,370.00	1,359.38	70
2026-02-11	1,367.00	1,367.00	1,360.01	1,365.87	1,355.29	8
2026-02-10	1,380.00	1,380.00	1,340.01	1,365.87	1,355.29	4
2026-02-09	1,400.00	1,400.00	1,338.01	1,365.87	1,355.29	17
2026-02-06	1,340.00	1,400.00	1,340.00	1,365.87	1,355.29	12
2026-02-03	1,370.00	1,399.00	1,365.00	1,365.87	1,355.29	106
2026-02-02	1,363.00	1,385.52	1,363.00	1,370.00	1,359.38	217
2026-01-30	1,305.00	1,360.99	1,304.00	1,352.39	1,341.91	123
2026-01-29	1,338.01	1,350.00	1,338.00	1,348.14	1,337.69	66
2026-01-28	1,356.50	1,370.00	1,350.00	1,370.00	1,359.38	173
2026-01-27	1,338.01	1,359.98	1,338.01	1,359.98	1,349.44	1
2026-01-26	1,346.02	1,359.98	1,346.02	1,359.98	1,349.44	3
2026-01-23	1,359.99	1,369.99	1,345.01	1,359.98	1,349.44	10
2026-01-22	1,359.94	1,361.00	1,359.94	1,359.98	1,349.44	112
2026-01-21	1,350.00	1,360.00	1,350.00	1,359.52	1,348.99	28
2026-01-20	1,339.00	1,360.00	1,339.00	1,340.95	1,330.56	56
2026-01-19	1,359.99	1,359.99	1,359.99	1,359.99	1,349.45	131
2026-01-16	1,339.01	1,355.95	1,339.01	1,355.49	1,344.99	6
2026-01-15	1,358.00	1,358.00	1,355.49	1,355.49	1,344.99	1
2026-01-14	1,355.00	1,355.49	1,344.01	1,355.49	1,344.99	11
2026-01-13	1,359.99	1,359.99	1,345.00	1,355.49	1,344.99	23
2026-01-12	1,360.00	1,360.00	1,349.95	1,349.95	1,339.49	1
2026-01-09	1,360.00	1,360.00	1,340.01	1,349.95	1,339.49	418
2026-01-08	1,375.00	1,375.00	1,350.00	1,360.00	1,349.46	135
2026-01-07	1,353.01	1,365.99	1,342.01	1,351.33	1,340.86	187
2026-01-06	1,351.20	1,365.33	1,350.00	1,360.71	1,350.17	222

← NewerPage 3 of 15 · 897 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.