Sapphire Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 1,165.51 | 1,168.54 | 1,148.01 | 1,168.54 | 1,159.49 | 9 |
| 2025-03-21 | 1,170.10 | 1,170.10 | 1,165.50 | 1,168.54 | 1,159.49 | 34 |
| 2025-03-20 | 1,164.98 | 1,165.00 | 1,035.05 | 1,126.86 | 1,118.13 | 622 |
| 2025-03-19 | 1,184.90 | 1,185.00 | 1,150.00 | 1,150.06 | 1,141.15 | 137 |
| 2025-03-18 | 1,169.99 | 1,169.99 | 1,155.00 | 1,155.16 | 1,146.21 | 60 |
| 2025-03-17 | 1,160.00 | 1,170.00 | 1,152.51 | 1,159.85 | 1,150.86 | 84 |
| 2025-03-14 | 1,160.00 | 1,169.95 | 1,157.00 | 1,159.34 | 1,150.36 | 31 |
| 2025-03-13 | 1,166.00 | 1,166.00 | 1,151.00 | 1,155.00 | 1,146.05 | 141 |
| 2025-03-12 | 1,140.01 | 1,188.00 | 1,140.01 | 1,155.56 | 1,146.61 | 151 |
| 2025-03-11 | 1,165.00 | 1,171.33 | 1,164.00 | 1,171.33 | 1,162.25 | 4 |
| 2025-03-10 | 1,166.00 | 1,183.00 | 1,164.99 | 1,171.33 | 1,162.25 | 214 |
| 2025-03-07 | 1,187.00 | 1,196.86 | 1,170.00 | 1,175.00 | 1,165.90 | 169 |
| 2025-03-06 | 1,250.00 | 1,250.00 | 1,180.00 | 1,187.06 | 1,177.86 | 1,398 |
| 2025-03-05 | 1,200.00 | 1,320.00 | 1,081.01 | 1,288.40 | 1,253.11 | 3,313 |
| 2025-03-04 | 1,197.98 | 1,200.00 | 1,197.98 | 1,200.00 | 1,167.14 | 776 |
| 2025-03-03 | 1,200.00 | 1,200.00 | 1,160.00 | 1,171.18 | 1,139.10 | 17 |
| 2025-02-28 | 1,200.00 | 1,200.00 | 1,171.18 | 1,171.18 | 1,139.10 | 13 |
| 2025-02-27 | 1,200.00 | 1,200.00 | 1,171.18 | 1,171.18 | 1,139.10 | 14 |
| 2025-02-26 | 1,200.00 | 1,250.00 | 1,156.00 | 1,171.18 | 1,139.10 | 72 |
| 2025-02-25 | 1,190.00 | 1,200.00 | 1,190.00 | 1,199.95 | 1,167.09 | 207 |
| 2025-02-24 | 1,150.03 | 1,200.00 | 1,150.00 | 1,200.00 | 1,167.14 | 21 |
| 2025-02-21 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,167.14 | 106 |
| 2025-02-20 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,167.14 | 101 |
| 2025-02-19 | 1,136.51 | 1,220.00 | 1,136.51 | 1,201.04 | 1,168.15 | 319 |
| 2025-02-18 | 1,200.02 | 1,210.00 | 1,135.56 | 1,200.00 | 1,167.14 | 2,864 |
| 2025-02-17 | 1,160.10 | 1,243.00 | 1,160.10 | 1,243.00 | 1,208.96 | 40 |
| 2025-02-13 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,167.14 | 2 |
| 2025-02-12 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,167.14 | 6 |
| 2025-02-11 | 1,200.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,167.14 | 52 |
| 2025-02-10 | 1,235.00 | 1,235.00 | 1,111.11 | 1,165.68 | 1,133.76 | 8 |
| 2025-02-06 | 1,136.86 | 1,200.00 | 1,136.86 | 1,165.68 | 1,133.76 | 17 |
| 2025-02-04 | 1,135.00 | 1,219.99 | 1,130.25 | 1,165.68 | 1,133.76 | 26 |
| 2025-01-31 | 1,135.02 | 1,264.00 | 1,135.02 | 1,205.32 | 1,172.31 | 26 |
| 2025-01-29 | 1,239.99 | 1,240.00 | 1,220.00 | 1,220.00 | 1,186.59 | 6 |
| 2025-01-27 | 1,220.00 | 1,220.00 | 1,219.99 | 1,220.00 | 1,186.59 | 1 |
| 2025-01-24 | 1,138.00 | 1,255.00 | 1,120.11 | 1,220.00 | 1,186.59 | 80 |
| 2025-01-23 | 1,116.06 | 1,221.88 | 1,116.06 | 1,147.82 | 1,116.38 | 40 |
| 2025-01-21 | 1,161.03 | 1,226.00 | 1,160.20 | 1,224.76 | 1,191.22 | 25 |
| 2025-01-20 | 1,225.00 | 1,229.22 | 1,200.00 | 1,229.22 | 1,195.56 | 18 |
| 2025-01-17 | 1,155.01 | 1,250.00 | 1,080.00 | 1,229.22 | 1,195.56 | 187 |
| 2025-01-16 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,167.14 | 13 |
| 2025-01-15 | 1,130.02 | 1,249.00 | 1,130.02 | 1,200.00 | 1,167.14 | 212 |
| 2025-01-14 | 1,200.00 | 1,250.00 | 1,199.00 | 1,250.00 | 1,215.77 | 510 |
| 2025-01-13 | 1,200.00 | 1,250.00 | 1,200.00 | 1,206.00 | 1,172.97 | 312 |
| 2025-01-10 | 1,240.00 | 1,300.00 | 1,240.00 | 1,250.08 | 1,215.84 | 298 |
| 2025-01-09 | 1,116.00 | 1,250.00 | 1,116.00 | 1,249.66 | 1,215.44 | 36 |
| 2025-01-08 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,206.04 | 100 |
| 2025-01-07 | 1,250.00 | 1,250.00 | 1,249.99 | 1,250.00 | 1,215.77 | 308 |
| 2025-01-06 | 1,250.00 | 1,265.00 | 1,248.00 | 1,250.00 | 1,215.77 | 503 |
| 2025-01-03 | 1,239.99 | 1,250.00 | 1,237.99 | 1,250.00 | 1,215.77 | 223 |
| 2025-01-02 | 1,243.94 | 1,243.96 | 1,243.94 | 1,243.95 | 1,209.88 | 50 |
| 2025-01-01 | 1,111.00 | 1,225.00 | 1,111.00 | 1,196.89 | 1,164.11 | 67 |
| 2024-12-31 | 1,223.00 | 1,223.00 | 1,198.01 | 1,198.01 | 1,165.20 | 1 |
| 2024-12-30 | 1,198.01 | 1,229.98 | 1,142.00 | 1,198.01 | 1,165.20 | 1 |
| 2024-12-27 | 1,170.00 | 1,198.99 | 1,170.00 | 1,198.01 | 1,165.20 | 308 |
| 2024-12-26 | 1,125.01 | 1,198.99 | 1,125.01 | 1,161.15 | 1,129.35 | 673 |
| 2024-12-24 | 1,200.00 | 1,200.00 | 1,069.47 | 1,171.19 | 1,139.11 | 560 |
| 2024-12-23 | 1,195.00 | 1,250.00 | 1,181.01 | 1,188.30 | 1,155.76 | 327 |
| 2024-12-20 | 1,160.10 | 1,235.00 | 1,150.10 | 1,235.00 | 1,201.18 | 477 |
| 2024-12-18 | 1,249.99 | 1,300.00 | 1,249.98 | 1,250.00 | 1,215.77 | 391 |
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.