Sapphire Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 1,161.00 | 1,200.00 | 1,161.00 | 1,197.58 | 1,188.30 | 277 |
| 2025-06-27 | 1,130.00 | 1,200.00 | 1,125.00 | 1,163.09 | 1,154.08 | 311 |
| 2025-06-26 | 1,125.00 | 1,175.00 | 1,125.00 | 1,175.00 | 1,165.90 | 79 |
| 2025-06-25 | 1,145.13 | 1,152.00 | 1,038.80 | 1,151.57 | 1,142.65 | 189 |
| 2025-06-24 | 1,145.91 | 1,150.00 | 1,111.00 | 1,145.13 | 1,136.26 | 70 |
| 2025-06-23 | 1,149.99 | 1,150.00 | 1,101.00 | 1,120.89 | 1,112.20 | 54 |
| 2025-06-20 | 1,105.00 | 1,150.00 | 1,105.00 | 1,150.00 | 1,141.09 | 4 |
| 2025-06-19 | 1,161.00 | 1,161.00 | 1,120.00 | 1,150.00 | 1,141.09 | 183 |
| 2025-06-18 | 1,122.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,111.32 | 37 |
| 2025-06-16 | 1,101.00 | 1,120.00 | 1,101.00 | 1,120.00 | 1,111.32 | 94 |
| 2025-06-13 | 1,099.01 | 1,150.93 | 1,090.00 | 1,145.00 | 1,136.13 | 50 |
| 2025-06-12 | 1,148.18 | 1,148.18 | 1,147.55 | 1,147.55 | 1,138.66 | 7 |
| 2025-06-11 | 1,100.01 | 1,150.00 | 1,100.01 | 1,147.55 | 1,138.66 | 311 |
| 2025-06-10 | 1,100.00 | 1,160.00 | 1,100.00 | 1,143.08 | 1,134.22 | 695 |
| 2025-06-05 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,091.48 | 5 |
| 2025-06-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,091.48 | 315 |
| 2025-06-03 | 1,115.00 | 1,139.00 | 1,100.00 | 1,100.00 | 1,091.48 | 1,052 |
| 2025-06-02 | 1,100.01 | 1,123.98 | 1,100.00 | 1,100.00 | 1,091.48 | 684 |
| 2025-05-30 | 1,123.95 | 1,123.95 | 1,100.07 | 1,104.62 | 1,096.06 | 6 |
| 2025-05-29 | 1,100.13 | 1,150.00 | 1,100.13 | 1,104.62 | 1,096.06 | 325 |
| 2025-05-27 | 1,080.01 | 1,110.00 | 1,080.01 | 1,100.04 | 1,091.52 | 1,005 |
| 2025-05-26 | 1,111.99 | 1,199.00 | 1,100.00 | 1,100.77 | 1,092.24 | 523 |
| 2025-05-23 | 1,102.00 | 1,106.03 | 1,090.01 | 1,099.80 | 1,091.28 | 68 |
| 2025-05-22 | 1,115.90 | 1,115.90 | 1,082.00 | 1,098.05 | 1,089.54 | 93 |
| 2025-05-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,091.48 | 108 |
| 2025-05-20 | 1,129.99 | 1,129.99 | 1,082.01 | 1,100.00 | 1,091.48 | 121 |
| 2025-05-19 | 1,100.00 | 1,231.01 | 1,008.00 | 1,137.87 | 1,129.05 | 889 |
| 2025-05-16 | 1,092.00 | 1,149.99 | 1,092.00 | 1,119.10 | 1,110.43 | 14 |
| 2025-05-15 | 1,098.00 | 1,125.00 | 1,086.01 | 1,119.10 | 1,110.43 | 106 |
| 2025-05-14 | 1,073.60 | 1,125.90 | 1,073.60 | 1,100.00 | 1,091.48 | 12 |
| 2025-05-13 | 1,068.20 | 1,100.00 | 1,068.00 | 1,100.00 | 1,091.48 | 43 |
| 2025-05-12 | 1,100.00 | 1,159.98 | 1,056.00 | 1,067.27 | 1,059.00 | 226 |
| 2025-05-09 | 1,055.00 | 1,148.99 | 1,055.00 | 1,076.70 | 1,068.36 | 121 |
| 2025-05-08 | 1,026.00 | 1,060.90 | 1,026.00 | 1,059.34 | 1,051.13 | 210 |
| 2025-05-07 | 1,020.00 | 1,150.00 | 1,001.00 | 1,102.48 | 1,093.94 | 75 |
| 2025-05-06 | 1,121.00 | 1,121.00 | 1,105.00 | 1,109.19 | 1,100.60 | 70 |
| 2025-05-05 | 1,125.00 | 1,125.00 | 1,020.01 | 1,119.90 | 1,111.22 | 37 |
| 2025-05-02 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,051.79 | 60 |
| 2025-04-30 | 1,051.20 | 1,080.00 | 1,051.20 | 1,060.00 | 1,051.79 | 77 |
| 2025-04-29 | 1,110.00 | 1,110.00 | 1,055.70 | 1,055.70 | 1,047.52 | 1 |
| 2025-04-28 | 1,105.00 | 1,105.00 | 1,055.00 | 1,055.70 | 1,047.52 | 162 |
| 2025-04-25 | 1,100.00 | 1,103.00 | 1,088.50 | 1,102.90 | 1,094.35 | 77 |
| 2025-04-24 | 1,070.01 | 1,100.00 | 1,065.00 | 1,100.00 | 1,091.48 | 126 |
| 2025-04-23 | 1,090.00 | 1,099.97 | 1,080.00 | 1,099.97 | 1,091.45 | 22 |
| 2025-04-21 | 1,090.00 | 1,110.00 | 1,090.00 | 1,099.97 | 1,091.45 | 689 |
| 2025-04-18 | 1,070.00 | 1,130.00 | 1,070.00 | 1,113.06 | 1,104.44 | 36 |
| 2025-04-17 | 1,114.00 | 1,114.00 | 1,077.01 | 1,090.08 | 1,081.63 | 9 |
| 2025-04-16 | 1,100.00 | 1,101.00 | 1,078.00 | 1,090.08 | 1,081.63 | 248 |
| 2025-04-15 | 1,090.01 | 1,129.96 | 1,010.17 | 1,056.84 | 1,048.65 | 119 |
| 2025-04-14 | 1,111.00 | 1,111.00 | 1,100.00 | 1,102.64 | 1,094.10 | 108 |
| 2025-04-11 | 1,058.00 | 1,121.11 | 1,050.00 | 1,121.11 | 1,112.42 | 15 |
| 2025-04-10 | 1,117.00 | 1,122.00 | 1,113.00 | 1,121.11 | 1,112.42 | 151 |
| 2025-04-09 | 1,072.51 | 1,079.00 | 1,050.00 | 1,073.15 | 1,064.83 | 236 |
| 2025-04-08 | 1,099.01 | 1,099.90 | 1,074.00 | 1,074.00 | 1,065.68 | 28 |
| 2025-04-07 | 1,072.99 | 1,074.00 | 1,072.99 | 1,074.00 | 1,065.68 | 123 |
| 2025-04-04 | 1,103.00 | 1,129.00 | 1,101.11 | 1,103.00 | 1,094.45 | 1 |
| 2025-04-03 | 1,100.00 | 1,148.99 | 1,100.00 | 1,103.00 | 1,094.45 | 80 |
| 2025-03-27 | 1,101.00 | 1,135.00 | 1,101.00 | 1,116.00 | 1,107.35 | 89 |
| 2025-03-26 | 1,170.01 | 1,170.01 | 1,066.56 | 1,131.33 | 1,122.56 | 1,703 |
| 2025-03-25 | 1,168.99 | 1,168.99 | 1,168.54 | 1,168.54 | 1,159.49 | 1 |
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.