Sapphire Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-17 | 1,275.00 | 1,275.00 | 1,249.00 | 1,258.03 | 1,223.58 | 62 |
| 2024-12-16 | 1,250.00 | 1,250.00 | 1,150.00 | 1,247.03 | 1,212.88 | 422 |
| 2024-12-13 | 1,200.00 | 1,230.00 | 1,200.00 | 1,229.99 | 1,196.30 | 242 |
| 2024-12-12 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,196.31 | 30 |
| 2024-12-11 | 1,200.00 | 1,230.00 | 1,185.00 | 1,213.19 | 1,179.96 | 439 |
| 2024-12-10 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,167.14 | 304 |
| 2024-12-09 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,167.14 | 275 |
| 2024-12-06 | 1,099.00 | 1,204.99 | 1,099.00 | 1,195.86 | 1,163.11 | 115 |
| 2024-12-05 | 1,099.00 | 1,235.00 | 1,085.00 | 1,175.00 | 1,142.82 | 459 |
| 2024-12-04 | 1,172.00 | 1,180.00 | 1,172.00 | 1,179.97 | 1,147.65 | 68 |
| 2024-12-03 | 1,171.99 | 1,172.00 | 1,171.99 | 1,172.00 | 1,139.90 | 33 |
| 2024-12-02 | 1,150.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,147.68 | 551 |
| 2024-11-29 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,152.55 | 100 |
| 2024-11-28 | 1,090.00 | 1,160.00 | 1,090.00 | 1,150.00 | 1,118.50 | 195 |
| 2024-11-27 | 1,169.99 | 1,170.00 | 1,150.00 | 1,151.64 | 1,120.10 | 1,293 |
| 2024-11-26 | 1,111.00 | 1,184.99 | 1,111.00 | 1,177.99 | 1,145.73 | 121 |
| 2024-11-25 | 1,102.00 | 1,137.11 | 1,102.00 | 1,137.11 | 1,105.97 | 4 |
| 2024-11-22 | 1,135.00 | 1,200.00 | 1,135.00 | 1,137.11 | 1,105.97 | 107 |
| 2024-11-21 | 1,070.00 | 1,149.00 | 1,070.00 | 1,135.60 | 1,104.50 | 25 |
| 2024-11-20 | 1,149.99 | 1,150.00 | 1,149.99 | 1,150.00 | 1,118.50 | 230 |
| 2024-11-19 | 1,160.00 | 1,160.00 | 1,149.00 | 1,149.96 | 1,118.47 | 29 |
| 2024-11-15 | 1,230.00 | 1,230.00 | 1,121.00 | 1,122.83 | 1,092.08 | 285 |
| 2024-11-14 | 1,152.00 | 1,160.00 | 1,152.00 | 1,156.00 | 1,124.34 | 41 |
| 2024-11-12 | 1,145.00 | 1,149.81 | 1,145.00 | 1,149.81 | 1,118.32 | 3 |
| 2024-11-11 | 1,145.00 | 1,149.81 | 1,145.00 | 1,149.81 | 1,118.32 | 1 |
| 2024-11-08 | 1,063.00 | 1,149.81 | 1,063.00 | 1,149.81 | 1,118.32 | 2 |
| 2024-11-07 | 1,159.98 | 1,160.00 | 1,110.10 | 1,149.81 | 1,118.32 | 59 |
| 2024-11-05 | 1,159.22 | 1,159.22 | 1,148.00 | 1,158.58 | 1,126.85 | 54 |
| 2024-11-04 | 1,160.00 | 1,160.00 | 1,093.02 | 1,158.58 | 1,126.85 | 3 |
| 2024-11-01 | 1,151.99 | 1,158.58 | 1,151.99 | 1,158.58 | 1,126.85 | 156 |
| 2024-10-31 | 1,158.00 | 1,180.00 | 1,090.00 | 1,158.58 | 1,126.85 | 68 |
| 2024-10-30 | 1,120.01 | 1,196.99 | 1,030.05 | 1,121.86 | 1,091.14 | 234 |
| 2024-10-29 | 1,174.00 | 1,174.00 | 1,075.00 | 1,101.53 | 1,071.36 | 14 |
| 2024-10-28 | 1,168.99 | 1,168.99 | 1,101.53 | 1,101.53 | 1,071.36 | 17 |
| 2024-10-25 | 1,075.01 | 1,174.99 | 1,070.00 | 1,101.53 | 1,071.36 | 352 |
| 2024-10-24 | 1,171.00 | 1,175.00 | 1,171.00 | 1,175.00 | 1,142.82 | 323 |
| 2024-10-23 | 1,170.00 | 1,180.00 | 1,170.00 | 1,171.00 | 1,138.93 | 268 |
| 2024-10-22 | 1,170.00 | 1,170.00 | 1,156.00 | 1,169.94 | 1,137.90 | 502 |
| 2024-10-21 | 1,153.99 | 1,199.00 | 1,153.99 | 1,170.94 | 1,138.87 | 3,071 |
| 2024-10-18 | 1,148.99 | 1,229.00 | 1,015.01 | 1,154.13 | 1,122.52 | 906 |
| 2024-10-17 | 1,148.03 | 1,198.99 | 1,057.00 | 1,130.08 | 1,089.40 | 155 |
| 2024-10-16 | 1,112.00 | 1,200.00 | 1,112.00 | 1,146.41 | 1,105.15 | 23 |
| 2024-10-14 | 1,240.00 | 1,240.00 | 1,208.48 | 1,208.48 | 1,164.98 | 17 |
| 2024-10-11 | 1,210.00 | 1,289.00 | 1,105.02 | 1,208.48 | 1,164.98 | 66 |
| 2024-10-10 | 1,100.00 | 1,220.00 | 1,100.00 | 1,220.00 | 1,176.09 | 2 |
| 2024-10-09 | 1,280.00 | 1,280.00 | 1,220.00 | 1,220.00 | 1,176.09 | 4 |
| 2024-10-08 | 1,150.02 | 1,220.00 | 1,150.02 | 1,220.00 | 1,176.09 | 101 |
| 2024-10-04 | 1,237.00 | 1,237.00 | 1,230.00 | 1,234.08 | 1,189.66 | 285 |
| 2024-10-03 | 1,265.00 | 1,265.00 | 1,096.11 | 1,163.17 | 1,121.30 | 441 |
| 2024-10-02 | 1,225.00 | 1,225.00 | 1,217.39 | 1,217.39 | 1,173.57 | 3 |
| 2024-09-30 | 1,221.00 | 1,221.00 | 1,200.00 | 1,217.39 | 1,173.57 | 6 |
| 2024-09-27 | 1,279.99 | 1,279.99 | 1,132.00 | 1,217.39 | 1,173.57 | 293 |
| 2024-09-26 | 1,247.90 | 1,260.00 | 1,100.03 | 1,257.62 | 1,212.35 | 252 |
| 2024-09-25 | 1,259.98 | 1,259.98 | 1,075.11 | 1,148.77 | 1,107.42 | 13 |
| 2024-09-24 | 1,055.10 | 1,198.98 | 1,055.10 | 1,148.77 | 1,107.42 | 2 |
| 2024-09-23 | 1,235.16 | 1,235.16 | 1,040.10 | 1,148.77 | 1,107.42 | 20 |
| 2024-09-19 | 1,151.00 | 1,155.00 | 1,148.77 | 1,148.77 | 1,107.42 | 8 |
| 2024-09-18 | 1,120.00 | 1,159.99 | 1,083.00 | 1,148.77 | 1,107.42 | 24 |
| 2024-09-16 | 1,100.00 | 1,100.00 | 1,076.00 | 1,090.89 | 1,051.62 | 47 |
| 2024-09-12 | 1,160.00 | 1,160.00 | 1,149.00 | 1,149.60 | 1,108.22 | 43 |
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.