Sapphire Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,605.03 | 20 |
| 2023-12-18 | 2,040.00 | 2,040.00 | 1,757.50 | 1,757.50 | 1,730.58 | 40 |
| 2023-12-15 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,870.90 | 500 |
| 2023-12-14 | 1,780.00 | 1,789.00 | 1,780.00 | 1,784.50 | 1,757.17 | 40 |
| 2023-12-13 | 1,545.00 | 1,794.95 | 1,545.00 | 1,699.50 | 1,673.47 | 120 |
| 2023-12-12 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,644.42 | 60 |
| 2023-12-11 | 1,599.90 | 1,610.00 | 1,599.90 | 1,603.27 | 1,578.71 | 60 |
| 2023-12-08 | 1,500.00 | 1,510.00 | 1,500.00 | 1,505.00 | 1,481.95 | 40 |
| 2023-12-07 | 1,407.69 | 1,407.69 | 1,407.69 | 1,407.69 | 1,386.13 | 40 |
| 2023-12-06 | 1,309.00 | 1,310.00 | 1,309.00 | 1,309.50 | 1,289.44 | 40 |
| 2023-12-05 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,201.31 | 40 |
| 2023-12-04 | 1,200.00 | 1,275.00 | 1,200.00 | 1,209.38 | 1,190.86 | 160 |
| 2023-12-01 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,181.62 | 200 |
| 2023-11-30 | 1,195.00 | 1,200.00 | 1,195.00 | 1,196.85 | 1,178.52 | 540 |
| 2023-11-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,181.62 | 40 |
| 2023-11-23 | 1,120.10 | 1,200.00 | 1,120.10 | 1,200.00 | 1,181.62 | 20 |
| 2023-11-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,181.62 | 40 |
| 2023-11-21 | 1,110.00 | 1,290.00 | 1,110.00 | 1,190.47 | 1,172.24 | 820 |
| 2023-11-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,181.62 | 2,100 |
| 2023-11-10 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,211.16 | 100 |
| 2023-11-07 | 1,180.00 | 1,254.41 | 1,180.00 | 1,230.61 | 1,211.76 | 220 |
| 2023-11-06 | 1,130.00 | 1,166.89 | 1,130.00 | 1,166.89 | 1,149.02 | 20 |
| 2023-11-03 | 1,154.99 | 1,185.91 | 1,154.99 | 1,166.89 | 1,149.02 | 220 |
| 2023-11-01 | 1,099.00 | 1,111.20 | 1,065.50 | 1,103.17 | 1,086.27 | 3,520 |
| 2023-10-31 | 1,051.01 | 1,051.01 | 999.00 | 1,033.67 | 1,017.84 | 80 |
| 2023-10-30 | 1,101.25 | 1,101.25 | 1,071.00 | 1,071.00 | 1,054.60 | 620 |
| 2023-10-27 | 1,141.99 | 1,172.56 | 1,141.99 | 1,157.33 | 1,139.60 | 240 |
| 2023-10-26 | 1,100.00 | 1,100.00 | 1,090.75 | 1,090.75 | 1,074.04 | 120 |
| 2023-10-25 | 1,157.00 | 1,239.48 | 1,155.00 | 1,179.19 | 1,161.13 | 160 |
| 2023-10-19 | 1,050.00 | 1,153.00 | 1,050.00 | 1,153.00 | 1,135.34 | 120 |
| 2023-10-17 | 1,099.00 | 1,120.00 | 1,050.00 | 1,101.72 | 1,075.00 | 1,320 |
| 2023-10-16 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,073.32 | 200 |
| 2023-10-13 | 1,105.38 | 1,120.00 | 1,105.38 | 1,112.69 | 1,085.70 | 40 |
| 2023-10-12 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,166.02 | 240 |
| 2023-10-10 | 1,144.99 | 1,144.99 | 1,144.99 | 1,144.99 | 1,117.22 | 40 |
| 2023-10-09 | 1,050.00 | 1,089.99 | 1,025.00 | 1,075.00 | 1,048.93 | 340 |
| 2023-10-06 | 1,036.00 | 1,040.01 | 1,036.00 | 1,036.05 | 1,010.92 | 200 |
| 2023-10-02 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,092.84 | 100 |
| 2023-09-28 | 1,050.01 | 1,120.24 | 1,050.01 | 1,120.24 | 1,093.07 | 80 |
| 2023-09-26 | 1,125.56 | 1,125.56 | 1,115.50 | 1,120.25 | 1,093.08 | 140 |
| 2023-09-25 | 1,125.10 | 1,205.65 | 1,125.10 | 1,205.65 | 1,176.41 | 20 |
| 2023-09-22 | 1,140.00 | 1,234.10 | 1,140.00 | 1,205.65 | 1,176.41 | 1,900 |
| 2023-08-30 | 1,147.99 | 1,148.00 | 1,147.99 | 1,148.00 | 1,120.16 | 40 |
| 2023-08-24 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,044.05 | 40 |
| 2023-08-18 | 1,071.61 | 1,071.61 | 1,071.61 | 1,071.61 | 1,045.62 | 100 |
| 2023-08-17 | 1,160.00 | 1,160.00 | 1,157.00 | 1,158.50 | 1,130.40 | 40 |
| 2023-08-16 | 1,156.26 | 1,250.00 | 1,156.26 | 1,250.00 | 1,219.68 | 20 |
| 2023-08-02 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,219.68 | 300 |
| 2023-07-25 | 1,248.00 | 1,248.00 | 1,200.00 | 1,224.00 | 1,194.31 | 40 |
| 2023-07-20 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,263.59 | 200 |
| 2023-07-04 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,204.07 | 2,220 |
| 2023-07-03 | 1,194.99 | 1,195.00 | 1,194.99 | 1,195.00 | 1,166.02 | 1,880 |
| 2023-06-26 | 1,060.10 | 1,139.90 | 1,031.00 | 1,118.38 | 1,091.25 | 400 |
| 2023-06-23 | 1,099.00 | 1,116.99 | 1,099.00 | 1,108.00 | 1,081.13 | 40 |
| 2023-06-21 | 1,030.00 | 1,097.99 | 1,030.00 | 1,058.85 | 1,033.17 | 180 |
| 2023-06-20 | 1,049.00 | 1,085.75 | 1,049.00 | 1,083.67 | 1,057.39 | 640 |
| 2023-06-15 | 1,001.00 | 1,010.00 | 1,001.00 | 1,010.00 | 985.50 | 120 |
| 2023-06-14 | 1,081.34 | 1,124.99 | 1,010.11 | 1,081.34 | 1,055.11 | 800 |
| 2023-06-12 | 1,081.34 | 1,081.34 | 1,081.33 | 1,081.34 | 1,055.11 | 40 |
| 2023-06-09 | 1,150.00 | 1,188.00 | 1,150.00 | 1,169.00 | 1,140.65 | 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.