Sapphire Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,369.31 | 84 |
| 2026-01-02 | 1,370.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,349.46 | 60 |
| 2026-01-01 | 1,341.01 | 1,372.89 | 1,338.00 | 1,372.89 | 1,362.25 | 9 |
| 2025-12-30 | 1,395.46 | 1,395.46 | 1,370.00 | 1,372.89 | 1,362.25 | 36 |
| 2025-12-29 | 1,320.01 | 1,412.00 | 1,304.01 | 1,395.89 | 1,385.07 | 351 |
| 2025-12-26 | 1,340.01 | 1,395.00 | 1,295.00 | 1,360.23 | 1,349.69 | 51 |
| 2025-12-24 | 1,361.15 | 1,396.00 | 1,361.15 | 1,396.00 | 1,385.18 | 2 |
| 2025-12-22 | 1,360.01 | 1,396.00 | 1,360.01 | 1,396.00 | 1,385.18 | 11 |
| 2025-12-18 | 1,365.01 | 1,396.00 | 1,365.01 | 1,396.00 | 1,385.18 | 2 |
| 2025-12-17 | 1,375.01 | 1,396.00 | 1,370.00 | 1,396.00 | 1,385.18 | 12 |
| 2025-12-16 | 1,390.95 | 1,396.00 | 1,390.95 | 1,396.00 | 1,385.18 | 6 |
| 2025-12-15 | 1,373.01 | 1,396.00 | 1,366.01 | 1,396.00 | 1,385.18 | 12 |
| 2025-12-12 | 1,400.00 | 1,400.00 | 1,372.01 | 1,396.00 | 1,385.18 | 7 |
| 2025-12-10 | 1,375.01 | 1,400.00 | 1,375.01 | 1,396.00 | 1,385.18 | 17 |
| 2025-12-09 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,385.18 | 1 |
| 2025-12-08 | 1,415.00 | 1,415.05 | 1,362.00 | 1,396.00 | 1,385.18 | 133 |
| 2025-12-05 | 1,420.00 | 1,420.00 | 1,334.90 | 1,334.90 | 1,324.56 | 6 |
| 2025-12-04 | 1,400.01 | 1,425.00 | 1,311.01 | 1,334.90 | 1,324.56 | 80 |
| 2025-12-03 | 1,370.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,389.15 | 545 |
| 2025-12-02 | 1,361.01 | 1,419.90 | 1,355.47 | 1,355.47 | 1,344.97 | 22 |
| 2025-12-01 | 1,351.01 | 1,400.99 | 1,351.01 | 1,355.47 | 1,344.97 | 8 |
| 2025-11-28 | 1,350.01 | 1,376.00 | 1,311.00 | 1,355.47 | 1,344.97 | 27 |
| 2025-11-26 | 1,360.01 | 1,373.57 | 1,360.01 | 1,373.57 | 1,362.93 | 6 |
| 2025-11-25 | 1,312.00 | 1,480.00 | 1,312.00 | 1,373.57 | 1,362.93 | 25 |
| 2025-11-24 | 1,380.00 | 1,400.00 | 1,356.56 | 1,397.42 | 1,386.59 | 41 |
| 2025-11-18 | 1,391.02 | 1,391.02 | 1,391.00 | 1,391.00 | 1,380.22 | 11 |
| 2025-11-17 | 1,463.99 | 1,463.99 | 1,391.00 | 1,391.00 | 1,380.22 | 64 |
| 2025-11-14 | 1,370.00 | 1,480.00 | 1,340.01 | 1,464.01 | 1,452.67 | 42 |
| 2025-11-12 | 1,375.99 | 1,376.00 | 1,375.99 | 1,375.99 | 1,365.33 | 19 |
| 2025-11-11 | 1,340.01 | 1,380.00 | 1,340.00 | 1,351.43 | 1,340.96 | 25 |
| 2025-11-10 | 1,351.01 | 1,395.35 | 1,345.00 | 1,361.36 | 1,350.81 | 25 |
| 2025-11-07 | 1,354.00 | 1,400.95 | 1,354.00 | 1,395.00 | 1,384.19 | 8 |
| 2025-11-05 | 1,495.00 | 1,495.00 | 1,385.00 | 1,395.00 | 1,384.19 | 4 |
| 2025-11-04 | 1,395.00 | 1,395.00 | 1,363.50 | 1,395.00 | 1,384.19 | 122 |
| 2025-11-03 | 1,363.47 | 1,363.65 | 1,363.47 | 1,363.47 | 1,352.91 | 13 |
| 2025-10-31 | 1,395.99 | 1,395.99 | 1,363.47 | 1,363.47 | 1,352.91 | 22 |
| 2025-10-30 | 1,380.20 | 1,383.99 | 1,363.47 | 1,363.47 | 1,352.91 | 10 |
| 2025-10-29 | 1,303.00 | 1,390.99 | 1,303.00 | 1,363.47 | 1,352.91 | 8 |
| 2025-10-28 | 1,363.00 | 1,363.47 | 1,363.00 | 1,363.47 | 1,352.91 | 1 |
| 2025-10-27 | 1,360.80 | 1,363.47 | 1,360.02 | 1,363.47 | 1,352.91 | 2 |
| 2025-10-24 | 1,306.23 | 1,425.00 | 1,306.23 | 1,363.47 | 1,352.91 | 44 |
| 2025-10-23 | 1,391.01 | 1,417.46 | 1,390.00 | 1,417.46 | 1,406.48 | 10 |
| 2025-10-22 | 1,386.02 | 1,417.46 | 1,386.02 | 1,417.46 | 1,406.48 | 1 |
| 2025-10-21 | 1,417.81 | 1,428.99 | 1,417.46 | 1,417.46 | 1,406.48 | 5 |
| 2025-10-20 | 1,425.99 | 1,425.99 | 1,370.00 | 1,417.46 | 1,406.48 | 52 |
← NewerPage 4 of 4 · 225 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.