Sapphire Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 1,340.90 | 1,422.49 | 1,300.00 | 1,422.08 | 1,411.06 | 3,514 |
| 2025-09-25 | 1,375.00 | 1,440.00 | 1,291.24 | 1,293.17 | 1,283.15 | 2,221 |
| 2025-09-24 | 1,436.00 | 1,450.00 | 1,362.00 | 1,434.71 | 1,423.59 | 402 |
| 2025-09-23 | 1,396.02 | 1,416.99 | 1,380.00 | 1,396.02 | 1,385.20 | 2 |
| 2025-09-22 | 1,445.00 | 1,445.00 | 1,396.01 | 1,396.02 | 1,385.20 | 84 |
| 2025-09-19 | 1,397.86 | 1,435.20 | 1,397.00 | 1,397.00 | 1,386.18 | 123 |
| 2025-09-18 | 1,390.00 | 1,390.00 | 1,380.00 | 1,380.54 | 1,369.84 | 116 |
| 2025-09-17 | 1,375.01 | 1,399.00 | 1,375.00 | 1,394.14 | 1,383.34 | 104 |
| 2025-09-16 | 1,417.86 | 1,417.86 | 1,380.00 | 1,399.90 | 1,389.05 | 150 |
| 2025-09-15 | 1,400.01 | 1,484.99 | 1,392.00 | 1,398.90 | 1,388.06 | 31 |
| 2025-09-12 | 1,420.00 | 1,437.86 | 1,390.00 | 1,419.02 | 1,408.02 | 78 |
| 2025-09-11 | 1,320.94 | 1,449.61 | 1,315.01 | 1,430.00 | 1,418.92 | 2,477 |
| 2025-09-10 | 1,276.00 | 1,320.00 | 1,276.00 | 1,317.83 | 1,307.62 | 64 |
| 2025-09-09 | 1,385.03 | 1,402.00 | 1,258.43 | 1,302.85 | 1,292.75 | 1,475 |
| 2025-09-08 | 1,400.10 | 1,400.10 | 1,380.01 | 1,398.26 | 1,387.43 | 72 |
| 2025-09-05 | 1,400.02 | 1,425.00 | 1,400.00 | 1,407.28 | 1,396.38 | 53 |
| 2025-09-04 | 1,415.00 | 1,415.00 | 1,411.00 | 1,411.88 | 1,400.94 | 6 |
| 2025-09-03 | 1,410.01 | 1,434.95 | 1,400.01 | 1,411.88 | 1,400.94 | 34 |
| 2025-09-02 | 1,449.00 | 1,450.00 | 1,400.01 | 1,405.49 | 1,394.60 | 138 |
| 2025-09-01 | 1,433.00 | 1,436.00 | 1,425.00 | 1,433.56 | 1,422.45 | 222 |
| 2025-08-29 | 1,370.00 | 1,439.00 | 1,370.00 | 1,429.21 | 1,418.14 | 27 |
| 2025-08-28 | 1,435.00 | 1,435.00 | 1,370.00 | 1,370.00 | 1,359.38 | 73 |
| 2025-08-27 | 1,490.00 | 1,490.00 | 1,415.00 | 1,431.37 | 1,420.28 | 441 |
| 2025-08-26 | 1,335.00 | 1,400.00 | 1,335.00 | 1,398.61 | 1,387.77 | 1,138 |
| 2025-08-25 | 1,306.60 | 1,370.00 | 1,306.60 | 1,358.87 | 1,348.34 | 64 |
| 2025-08-22 | 1,375.00 | 1,375.00 | 1,326.03 | 1,369.96 | 1,359.34 | 261 |
| 2025-08-21 | 1,370.00 | 1,370.00 | 1,315.00 | 1,324.55 | 1,314.29 | 216 |
| 2025-08-20 | 1,350.00 | 1,386.00 | 1,310.01 | 1,370.06 | 1,359.44 | 152 |
| 2025-08-19 | 1,303.00 | 1,399.00 | 1,303.00 | 1,350.00 | 1,339.54 | 339 |
| 2025-08-18 | 1,350.00 | 1,350.00 | 1,311.01 | 1,311.01 | 1,300.85 | 14 |
| 2025-08-15 | 1,350.00 | 1,400.00 | 1,302.01 | 1,311.01 | 1,300.85 | 150 |
| 2025-08-13 | 1,350.00 | 1,350.00 | 1,343.60 | 1,343.60 | 1,333.19 | 3 |
| 2025-08-12 | 1,350.00 | 1,350.00 | 1,309.01 | 1,343.60 | 1,333.19 | 128 |
| 2025-08-11 | 1,280.02 | 1,349.99 | 1,280.01 | 1,292.67 | 1,282.65 | 82 |
| 2025-08-08 | 1,300.01 | 1,359.60 | 1,300.01 | 1,305.00 | 1,294.89 | 132 |
| 2025-08-07 | 1,315.96 | 1,380.00 | 1,291.00 | 1,300.00 | 1,289.93 | 139 |
| 2025-08-05 | 1,325.00 | 1,344.99 | 1,300.00 | 1,315.96 | 1,305.76 | 280 |
| 2025-08-04 | 1,389.99 | 1,390.00 | 1,316.00 | 1,382.88 | 1,372.16 | 107 |
| 2025-08-01 | 1,346.01 | 1,388.00 | 1,270.00 | 1,313.00 | 1,302.83 | 46 |
| 2025-07-31 | 1,340.00 | 1,355.00 | 1,301.00 | 1,347.50 | 1,337.06 | 8 |
| 2025-07-30 | 1,388.00 | 1,390.00 | 1,255.01 | 1,347.50 | 1,337.06 | 354 |
| 2025-07-29 | 1,350.00 | 1,395.00 | 1,276.00 | 1,350.00 | 1,339.54 | 189 |
| 2025-07-28 | 1,300.00 | 1,392.00 | 1,211.00 | 1,349.70 | 1,339.24 | 88 |
| 2025-07-25 | 1,330.00 | 1,437.00 | 1,300.00 | 1,340.48 | 1,330.09 | 195 |
| 2025-07-24 | 1,318.99 | 1,338.05 | 1,295.00 | 1,338.05 | 1,327.68 | 5 |
| 2025-07-23 | 1,300.00 | 1,343.00 | 1,300.00 | 1,343.00 | 1,332.59 | 6 |
| 2025-07-21 | 1,285.01 | 1,343.00 | 1,285.01 | 1,343.00 | 1,332.59 | 51 |
| 2025-07-18 | 1,307.32 | 1,338.00 | 1,275.00 | 1,315.01 | 1,304.82 | 127 |
| 2025-07-17 | 1,299.99 | 1,320.00 | 1,275.90 | 1,314.00 | 1,303.82 | 179 |
| 2025-07-16 | 1,245.01 | 1,298.80 | 1,245.01 | 1,297.51 | 1,287.46 | 373 |
| 2025-07-15 | 1,280.90 | 1,300.00 | 1,251.00 | 1,256.35 | 1,246.62 | 269 |
| 2025-07-14 | 1,283.97 | 1,288.00 | 1,260.00 | 1,284.88 | 1,274.92 | 332 |
| 2025-07-11 | 1,191.00 | 1,250.00 | 1,191.00 | 1,250.00 | 1,240.31 | 97 |
| 2025-07-10 | 1,215.00 | 1,260.00 | 1,161.00 | 1,235.71 | 1,226.13 | 542 |
| 2025-07-09 | 1,229.99 | 1,235.00 | 1,174.00 | 1,215.66 | 1,206.24 | 1,547 |
| 2025-07-08 | 1,200.00 | 1,232.00 | 1,200.00 | 1,226.67 | 1,217.17 | 353 |
| 2025-07-07 | 1,209.50 | 1,209.50 | 1,170.05 | 1,200.00 | 1,190.70 | 463 |
| 2025-07-04 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,189.71 | 100 |
| 2025-07-02 | 1,188.88 | 1,200.01 | 1,187.00 | 1,200.00 | 1,190.70 | 306 |
| 2025-07-01 | 1,195.00 | 1,195.00 | 1,165.00 | 1,165.61 | 1,156.58 | 74 |
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.