Sapphire Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 1,160.00 | 1,160.00 | 1,149.00 | 1,149.60 | 1,108.22 | 43 |
| 2024-09-10 | 1,160.00 | 1,160.00 | 1,159.16 | 1,159.16 | 1,117.44 | 1 |
| 2024-09-09 | 1,100.00 | 1,240.00 | 1,100.00 | 1,159.16 | 1,117.44 | 43 |
| 2024-09-03 | 1,081.01 | 1,201.10 | 1,081.01 | 1,201.10 | 1,157.87 | 6 |
| 2024-09-02 | 1,150.05 | 1,249.98 | 1,150.05 | 1,201.10 | 1,157.87 | 69 |
| 2024-08-30 | 1,150.00 | 1,201.15 | 1,150.00 | 1,201.10 | 1,157.87 | 97 |
| 2024-08-28 | 1,264.99 | 1,317.99 | 1,174.00 | 1,264.99 | 1,219.46 | 50 |
| 2024-08-23 | 1,250.00 | 1,264.99 | 1,230.00 | 1,264.99 | 1,219.46 | 5 |
| 2024-08-22 | 1,209.00 | 1,274.44 | 1,200.00 | 1,264.99 | 1,219.46 | 452 |
| 2024-08-16 | 1,210.27 | 1,300.00 | 1,210.27 | 1,300.00 | 1,253.21 | 2 |
| 2024-08-13 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,253.21 | 12 |
| 2024-08-09 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,253.21 | 2 |
| 2024-08-08 | 1,237.00 | 1,300.00 | 1,237.00 | 1,300.00 | 1,253.21 | 101 |
| 2024-08-07 | 1,180.01 | 1,400.00 | 1,180.01 | 1,316.65 | 1,269.26 | 630 |
| 2024-08-06 | 1,327.00 | 1,379.00 | 1,179.48 | 1,310.53 | 1,263.36 | 10 |
| 2024-08-05 | 1,269.00 | 1,315.00 | 1,269.00 | 1,310.53 | 1,263.36 | 24 |
| 2024-08-02 | 1,374.99 | 1,380.00 | 1,374.99 | 1,380.00 | 1,330.33 | 1 |
| 2024-08-01 | 1,379.99 | 1,380.00 | 1,379.99 | 1,380.00 | 1,330.33 | 50 |
| 2024-07-31 | 1,374.00 | 1,375.00 | 1,374.00 | 1,374.99 | 1,325.50 | 146 |
| 2024-07-30 | 1,254.00 | 1,370.00 | 1,254.00 | 1,369.55 | 1,320.25 | 101 |
| 2024-07-29 | 1,240.00 | 1,379.90 | 1,240.00 | 1,370.00 | 1,320.69 | 5 |
| 2024-07-26 | 1,371.00 | 1,371.00 | 1,370.00 | 1,370.00 | 1,320.69 | 1 |
| 2024-07-25 | 1,249.00 | 1,379.00 | 1,249.00 | 1,370.00 | 1,320.69 | 3 |
| 2024-07-24 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,320.69 | 50 |
| 2024-07-22 | 1,360.00 | 1,370.00 | 1,360.00 | 1,369.92 | 1,320.61 | 201 |
| 2024-07-19 | 1,255.00 | 1,357.20 | 1,255.00 | 1,357.20 | 1,308.35 | 1 |
| 2024-07-18 | 1,243.00 | 1,360.00 | 1,243.00 | 1,357.20 | 1,308.35 | 465 |
| 2024-07-15 | 1,229.01 | 1,360.00 | 1,229.01 | 1,357.14 | 1,308.29 | 24 |
| 2024-07-12 | 1,349.99 | 1,360.00 | 1,349.99 | 1,350.13 | 1,301.53 | 150 |
| 2024-07-11 | 1,345.00 | 1,350.00 | 1,300.10 | 1,301.00 | 1,254.17 | 53 |
| 2024-07-10 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,291.77 | 48 |
| 2024-07-09 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,282.13 | 100 |
| 2024-07-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,253.21 | 30 |
| 2024-07-05 | 1,301.68 | 1,350.00 | 1,301.68 | 1,327.71 | 1,279.92 | 200 |
| 2024-07-04 | 1,251.01 | 1,324.97 | 1,251.01 | 1,300.78 | 1,253.96 | 2 |
| 2024-07-03 | 1,233.01 | 1,309.88 | 1,233.01 | 1,300.78 | 1,253.96 | 115 |
| 2024-07-02 | 1,337.00 | 1,350.00 | 1,320.00 | 1,347.01 | 1,298.53 | 351 |
| 2024-06-28 | 1,290.03 | 1,338.99 | 1,290.03 | 1,338.99 | 1,290.79 | 41 |
| 2024-06-26 | 1,348.98 | 1,348.99 | 1,260.55 | 1,290.68 | 1,244.22 | 150 |
| 2024-06-25 | 1,280.11 | 1,369.99 | 1,280.11 | 1,300.45 | 1,253.64 | 152 |
| 2024-06-24 | 1,260.12 | 1,420.00 | 1,260.11 | 1,384.77 | 1,334.93 | 811 |
| 2024-06-20 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,301.41 | 602 |
| 2024-06-14 | 1,262.95 | 1,350.00 | 1,262.95 | 1,349.99 | 1,301.40 | 95 |
| 2024-06-13 | 1,325.00 | 1,430.00 | 1,325.00 | 1,380.26 | 1,330.58 | 1,080 |
| 2024-06-12 | 1,250.00 | 1,324.00 | 1,250.00 | 1,324.00 | 1,276.34 | 51 |
| 2024-06-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,253.21 | 20 |
| 2024-06-10 | 1,295.00 | 1,300.00 | 1,295.00 | 1,299.90 | 1,253.11 | 408 |
| 2024-06-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,253.21 | 75 |
| 2024-06-06 | 1,229.00 | 1,294.94 | 1,229.00 | 1,292.72 | 1,246.19 | 21 |
| 2024-06-04 | 1,281.00 | 1,281.00 | 1,241.00 | 1,279.46 | 1,233.41 | 26 |
| 2024-05-31 | 1,222.00 | 1,300.00 | 1,222.00 | 1,300.00 | 1,253.21 | 1 |
| 2024-05-27 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,253.21 | 500 |
| 2024-05-24 | 1,231.00 | 1,300.00 | 1,231.00 | 1,299.98 | 1,253.19 | 103 |
| 2024-05-23 | 1,235.01 | 1,300.00 | 1,235.01 | 1,300.00 | 1,253.21 | 12 |
| 2024-05-22 | 1,231.04 | 1,300.00 | 1,231.04 | 1,300.00 | 1,253.21 | 11 |
| 2024-05-21 | 1,220.00 | 1,300.00 | 1,220.00 | 1,300.00 | 1,253.21 | 28 |
| 2024-05-20 | 1,349.79 | 1,349.79 | 1,299.98 | 1,300.00 | 1,253.21 | 501 |
| 2024-05-17 | 1,203.41 | 1,344.00 | 1,203.41 | 1,293.95 | 1,247.38 | 39 |
| 2024-05-16 | 1,292.00 | 1,300.00 | 1,201.00 | 1,299.99 | 1,253.20 | 110 |
| 2024-05-15 | 1,172.00 | 1,338.00 | 1,172.00 | 1,290.81 | 1,244.35 | 1,880 |
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.