Sapphire Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,525.00 | 1,530.53 | 1,515.00 | 1,530.53 | 1,530.53 | 16 |
| 2026-10-15 | 1,546.99 | 1,546.99 | 1,499.01 | 1,530.53 | 1,530.53 | 23 |
| 2026-10-14 | 1,557.96 | 1,560.00 | 1,490.00 | 1,497.01 | 1,497.01 | 99 |
| 2026-10-13 | 1,541.01 | 1,575.50 | 1,490.00 | 1,502.93 | 1,502.93 | 44 |
| 2026-10-12 | 1,556.27 | 1,639.00 | 1,470.00 | 1,538.78 | 1,538.78 | 107 |
| 2026-10-09 | 1,599.00 | 1,599.00 | 1,527.00 | 1,556.27 | 1,556.27 | 18 |
| 2026-10-08 | 1,550.00 | 1,598.00 | 1,451.00 | 1,552.73 | 1,552.73 | 99 |
| 2026-10-07 | 1,555.35 | 1,562.24 | 1,500.00 | 1,558.69 | 1,558.69 | 95 |
| 2026-10-06 | 1,500.02 | 1,579.00 | 1,500.02 | 1,562.24 | 1,562.24 | 26 |
| 2026-10-05 | 1,501.01 | 1,595.00 | 1,501.01 | 1,555.65 | 1,555.65 | 62 |
| 2026-10-02 | 1,567.66 | 1,567.66 | 1,522.00 | 1,567.66 | 1,567.66 | 11 |
| 2026-10-01 | 1,589.00 | 1,589.00 | 1,521.00 | 1,567.66 | 1,567.66 | 77 |
| 2026-09-30 | 1,477.25 | 1,524.50 | 1,477.25 | 1,521.05 | 1,521.05 | 49 |
| 2026-09-29 | 1,470.00 | 1,559.99 | 1,466.00 | 1,477.24 | 1,477.24 | 50 |
| 2026-09-28 | 1,618.10 | 1,618.10 | 1,456.31 | 1,560.65 | 1,560.65 | 563 |
| 2026-09-25 | 1,490.50 | 1,622.00 | 1,430.01 | 1,618.12 | 1,618.12 | 1,023 |
| 2026-09-24 | 1,431.01 | 1,475.00 | 1,431.01 | 1,475.00 | 1,475.00 | 32 |
| 2026-09-23 | 1,462.97 | 1,464.00 | 1,462.00 | 1,463.00 | 1,463.00 | 103 |
| 2026-09-22 | 1,400.01 | 1,460.99 | 1,400.01 | 1,423.87 | 1,423.87 | 29 |
| 2026-09-21 | 1,496.70 | 1,496.70 | 1,431.00 | 1,438.85 | 1,438.85 | 8 |
| 2026-09-18 | 1,495.98 | 1,495.98 | 1,438.85 | 1,438.85 | 1,438.85 | 1 |
| 2026-09-16 | 1,427.00 | 1,460.00 | 1,427.00 | 1,438.85 | 1,438.85 | 16 |
| 2026-09-15 | 1,435.00 | 1,457.99 | 1,427.00 | 1,438.85 | 1,438.85 | 20 |
| 2026-09-14 | 1,479.42 | 1,479.42 | 1,435.00 | 1,443.26 | 1,443.26 | 26 |
| 2026-09-11 | 1,479.00 | 1,479.42 | 1,441.01 | 1,479.42 | 1,479.42 | 8 |
| 2026-09-10 | 1,440.00 | 1,479.42 | 1,440.00 | 1,479.42 | 1,479.42 | 16 |
| 2026-09-09 | 1,496.00 | 1,496.00 | 1,441.00 | 1,479.42 | 1,479.42 | 20 |
| 2026-09-08 | 1,440.00 | 1,440.00 | 1,436.01 | 1,440.00 | 1,440.00 | 15 |
| 2026-09-04 | 1,440.01 | 1,440.01 | 1,440.00 | 1,440.00 | 1,440.00 | 5 |
| 2026-09-03 | 1,498.99 | 1,498.99 | 1,440.00 | 1,440.00 | 1,440.00 | 388 |
| 2026-09-02 | 1,440.31 | 1,440.31 | 1,439.98 | 1,440.29 | 1,440.29 | 66 |
| 2026-09-01 | 1,440.31 | 1,445.01 | 1,440.31 | 1,440.31 | 1,440.31 | 8 |
| 2026-08-31 | 1,435.96 | 1,441.01 | 1,412.01 | 1,440.31 | 1,440.31 | 14 |
| 2026-08-28 | 1,421.00 | 1,446.35 | 1,421.00 | 1,440.31 | 1,440.31 | 3 |
| 2026-08-27 | 1,410.60 | 1,440.31 | 1,410.00 | 1,440.31 | 1,440.31 | 5 |
| 2026-08-25 | 1,422.01 | 1,445.88 | 1,422.01 | 1,440.31 | 1,440.31 | 14 |
| 2026-08-24 | 1,500.00 | 1,505.00 | 1,436.20 | 1,440.31 | 1,440.31 | 101 |
| 2026-08-21 | 1,415.01 | 1,530.00 | 1,372.00 | 1,500.10 | 1,500.10 | 582 |
| 2026-08-20 | 1,460.35 | 1,460.35 | 1,401.02 | 1,449.25 | 1,449.25 | 28 |
| 2026-08-19 | 1,420.00 | 1,434.00 | 1,364.97 | 1,364.97 | 1,364.97 | 18 |
| 2026-08-18 | 1,420.01 | 1,450.00 | 1,315.00 | 1,364.97 | 1,364.97 | 21 |
| 2026-08-17 | 1,469.98 | 1,510.00 | 1,403.00 | 1,430.01 | 1,430.01 | 100 |
| 2026-08-13 | 1,447.73 | 1,474.98 | 1,373.00 | 1,447.72 | 1,447.72 | 16 |
| 2026-08-12 | 1,455.01 | 1,505.00 | 1,445.92 | 1,447.72 | 1,447.72 | 99 |
| 2026-08-11 | 1,410.01 | 1,493.19 | 1,410.01 | 1,493.19 | 1,493.19 | 4 |
| 2026-08-10 | 1,493.19 | 1,493.19 | 1,493.19 | 1,493.19 | 1,493.19 | 4 |
| 2026-08-06 | 1,425.92 | 1,495.97 | 1,425.92 | 1,493.19 | 1,493.19 | 19 |
| 2026-08-05 | 1,425.01 | 1,475.00 | 1,424.90 | 1,475.00 | 1,475.00 | 63 |
| 2026-08-04 | 1,495.97 | 1,495.97 | 1,428.13 | 1,428.13 | 1,428.13 | 5 |
| 2026-08-03 | 1,469.99 | 1,470.00 | 1,428.13 | 1,428.13 | 1,428.13 | 7 |
| 2026-07-31 | 1,405.01 | 1,505.00 | 1,405.01 | 1,428.13 | 1,428.13 | 170 |
| 2026-07-30 | 1,465.95 | 1,465.95 | 1,465.95 | 1,465.95 | 1,465.95 | 1 |
| 2026-07-27 | 1,461.99 | 1,465.95 | 1,461.99 | 1,465.95 | 1,465.95 | 7 |
| 2026-07-22 | 1,430.01 | 1,499.89 | 1,416.02 | 1,465.95 | 1,465.95 | 83 |
| 2026-07-21 | 1,490.00 | 1,490.00 | 1,480.90 | 1,485.80 | 1,485.80 | 9 |
| 2026-07-20 | 1,499.95 | 1,499.95 | 1,480.00 | 1,485.80 | 1,485.80 | 6 |
| 2026-07-17 | 1,445.01 | 1,485.80 | 1,445.01 | 1,485.80 | 1,485.80 | 1 |
| 2026-07-16 | 1,485.94 | 1,499.01 | 1,485.80 | 1,485.80 | 1,485.80 | 4 |
| 2026-07-15 | 1,422.00 | 1,540.00 | 1,380.00 | 1,485.80 | 1,485.80 | 152 |
| 2026-07-14 | 1,550.00 | 1,560.00 | 1,341.51 | 1,426.34 | 1,426.34 | 82 |
Page 1 of 4 · 225 trading daysOlder →
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.