Sapphire Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1,480.00 | 1,480.00 | 1,479.99 | 1,480.00 | 1,457.33 | 7,196 |
| 2024-05-29 | 1,357.23 | 1,497.90 | 1,357.23 | 1,491.32 | 1,468.48 | 115 |
| 2024-05-27 | 1,351.50 | 1,498.99 | 1,351.50 | 1,475.24 | 1,452.64 | 95 |
| 2024-05-23 | 1,420.00 | 1,469.99 | 1,420.00 | 1,468.99 | 1,446.49 | 50 |
| 2024-05-22 | 1,433.70 | 1,470.00 | 1,433.70 | 1,470.00 | 1,447.49 | 857 |
| 2024-05-20 | 1,451.00 | 1,549.95 | 1,451.00 | 1,549.95 | 1,526.21 | 2 |
| 2024-05-17 | 1,500.00 | 1,549.95 | 1,499.99 | 1,549.95 | 1,526.21 | 15 |
| 2024-05-16 | 1,401.00 | 1,550.00 | 1,401.00 | 1,549.95 | 1,526.21 | 73 |
| 2024-05-15 | 1,407.00 | 1,556.49 | 1,407.00 | 1,492.17 | 1,469.32 | 957 |
| 2024-05-14 | 1,400.00 | 1,460.00 | 1,370.11 | 1,447.90 | 1,425.72 | 6,750 |
| 2024-05-13 | 1,444.00 | 1,479.99 | 1,380.00 | 1,463.04 | 1,440.63 | 4,047 |
| 2024-05-10 | 1,400.00 | 1,499.00 | 1,350.00 | 1,400.00 | 1,378.56 | 2 |
| 2024-05-09 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,378.56 | 20 |
| 2024-05-07 | 1,350.00 | 1,449.50 | 1,350.00 | 1,449.50 | 1,427.30 | 4 |
| 2024-05-06 | 1,370.00 | 1,450.00 | 1,370.00 | 1,449.50 | 1,427.30 | 60 |
| 2024-05-02 | 1,325.00 | 1,480.00 | 1,325.00 | 1,479.75 | 1,457.09 | 21 |
| 2024-04-30 | 1,380.52 | 1,450.00 | 1,380.52 | 1,423.33 | 1,401.53 | 301 |
| 2024-04-26 | 1,492.45 | 1,492.45 | 1,492.45 | 1,492.45 | 1,469.59 | 100 |
| 2024-04-25 | 1,385.00 | 1,390.00 | 1,385.00 | 1,388.33 | 1,367.07 | 30 |
| 2024-04-24 | 1,389.00 | 1,390.00 | 1,368.00 | 1,380.73 | 1,359.58 | 214 |
| 2024-04-23 | 1,310.10 | 1,330.10 | 1,310.10 | 1,330.10 | 1,309.73 | 100 |
| 2024-04-22 | 1,350.10 | 1,350.10 | 1,350.10 | 1,350.10 | 1,329.42 | 40 |
| 2024-04-19 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,398.25 | 100 |
| 2024-04-16 | 1,389.00 | 1,391.00 | 1,389.00 | 1,390.23 | 1,368.94 | 800 |
| 2024-04-15 | 1,350.00 | 1,400.00 | 1,350.00 | 1,386.54 | 1,365.30 | 2,100 |
| 2024-04-09 | 1,361.00 | 1,400.00 | 1,330.00 | 1,393.33 | 1,371.99 | 1,420 |
| 2024-04-01 | 1,401.00 | 1,405.00 | 1,401.00 | 1,405.00 | 1,383.48 | 60 |
| 2024-03-29 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,477.03 | 100 |
| 2024-03-27 | 1,500.00 | 1,500.00 | 1,475.00 | 1,476.00 | 1,453.39 | 180 |
| 2024-03-26 | 1,490.00 | 1,600.00 | 1,490.00 | 1,582.50 | 1,558.26 | 1,200 |
| 2024-03-25 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,472.10 | 2,000 |
| 2024-03-22 | 1,449.00 | 1,521.13 | 1,449.00 | 1,470.61 | 1,448.09 | 300 |
| 2024-03-19 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,393.33 | 20 |
| 2024-03-18 | 1,430.00 | 1,570.00 | 1,430.00 | 1,506.67 | 1,483.59 | 60 |
| 2024-03-04 | 1,434.00 | 1,545.49 | 1,434.00 | 1,545.49 | 1,521.82 | 18,020 |
| 2024-02-29 | 1,550.00 | 1,550.00 | 1,549.99 | 1,549.99 | 1,526.25 | 200 |
| 2024-02-23 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,555.80 | 20 |
| 2024-02-22 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,555.80 | 60 |
| 2024-02-20 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,550.88 | 40 |
| 2024-02-12 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,555.80 | 20 |
| 2024-02-07 | 1,580.00 | 1,590.00 | 1,461.50 | 1,580.00 | 1,555.80 | 900 |
| 2024-02-06 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,555.80 | 900 |
| 2024-02-01 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,555.80 | 40 |
| 2024-01-29 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,552.85 | 20 |
| 2024-01-23 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,457.33 | 60 |
| 2024-01-19 | 1,538.40 | 1,600.00 | 1,538.40 | 1,600.00 | 1,575.49 | 120 |
| 2024-01-12 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,673.96 | 40 |
| 2024-01-11 | 1,651.00 | 1,749.90 | 1,651.00 | 1,749.90 | 1,723.10 | 180 |
| 2024-01-09 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,756.68 | 500 |
| 2024-01-08 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,639.50 | 20 |
| 2024-01-05 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,772.43 | 20 |
| 2024-01-04 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,664.12 | 40 |
| 2024-01-03 | 1,689.99 | 1,689.99 | 1,689.99 | 1,689.99 | 1,664.11 | 20 |
| 2024-01-02 | 1,684.99 | 1,684.99 | 1,684.99 | 1,684.99 | 1,659.18 | 20 |
| 2023-12-29 | 1,699.00 | 1,700.00 | 1,572.16 | 1,657.05 | 1,631.67 | 60 |
| 2023-12-28 | 1,690.00 | 1,699.99 | 1,690.00 | 1,699.63 | 1,673.60 | 560 |
| 2023-12-27 | 1,460.00 | 1,595.00 | 1,460.00 | 1,594.99 | 1,570.56 | 9,580 |
| 2023-12-26 | 1,347.62 | 1,566.00 | 1,347.61 | 1,566.00 | 1,542.01 | 80 |
| 2023-12-22 | 1,456.88 | 1,456.88 | 1,456.88 | 1,456.88 | 1,434.57 | 20 |
| 2023-12-21 | 1,507.75 | 1,575.00 | 1,507.75 | 1,575.00 | 1,550.88 | 40 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-17 | 10.0000 PKR |
| 2024-10-18 | 10.0000 PKR |
| 2023-10-18 | 10.0000 PKR |
| 2022-10-18 | 10.0000 PKR |
| 2021-10-18 | 10.0000 PKR |
| 2019-10-17 | 7.7607 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.