Sapphire Fibres Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	1,250.00	1,250.00	1,134.00	1,134.00	1,106.50	140
2023-06-06	1,250.00	1,250.00	1,200.01	1,225.01	1,195.30	60
2023-06-02	1,259.98	1,259.98	1,259.98	1,259.98	1,229.42	20
2023-05-30	1,200.00	1,200.00	1,200.00	1,200.00	1,170.90	100
2023-05-29	1,150.00	1,182.50	1,150.00	1,182.50	1,153.82	280
2023-05-26	1,050.01	1,100.00	1,050.00	1,100.00	1,073.32	420
2023-05-25	1,139.38	1,139.38	1,099.50	1,099.50	1,072.83	20
2023-05-24	1,099.00	1,100.00	1,050.00	1,099.50	1,072.83	1,080
2023-05-18	1,151.50	1,151.50	1,090.00	1,131.00	1,103.57	60
2023-05-17	1,244.00	1,244.00	1,072.08	1,072.08	1,046.08	200
2023-05-15	1,159.00	1,159.00	1,159.00	1,159.00	1,130.89	40
2023-05-12	1,078.99	1,078.99	1,078.99	1,078.99	1,052.82	40
2023-05-11	866.00	1,004.00	866.00	1,003.76	979.41	1,120
2023-05-10	934.30	1,010.00	934.30	934.30	911.64	80
2023-05-08	1,010.00	1,010.00	1,010.00	1,010.00	985.50	100
2023-05-05	1,000.00	1,000.00	1,000.00	1,000.00	975.75	40
2023-05-04	1,000.00	1,000.00	1,000.00	1,000.00	975.75	100
2023-05-03	971.51	1,010.00	971.50	1,000.00	975.75	1,100
2023-05-02	1,050.00	1,050.00	1,050.00	1,050.00	1,024.53	200
2023-04-27	1,043.29	1,043.29	1,043.29	1,043.29	1,017.99	200
2023-04-26	970.02	971.00	970.02	970.51	946.97	40
2023-04-19	1,050.00	1,050.00	1,040.63	1,044.53	1,019.20	240
2023-04-18	1,010.00	1,041.00	1,010.00	1,040.63	1,015.39	420
2023-04-17	1,066.99	1,066.99	920.10	968.88	945.38	100
2023-04-13	967.61	1,014.96	967.61	992.83	968.75	100
2023-04-12	967.60	967.60	967.60	967.60	944.13	240
2023-04-11	900.10	900.10	900.10	900.10	878.27	80
2023-04-10	1,015.00	1,015.00	942.10	942.33	919.47	140
2023-04-07	1,050.00	1,060.00	916.01	1,017.88	993.19	160
2023-04-06	990.00	990.00	990.00	990.00	965.99	40
2023-04-05	1,012.75	1,012.75	942.10	942.10	919.25	20
2023-04-04	942.10	942.10	942.10	942.10	919.25	40
2023-04-03	1,050.00	1,050.00	1,017.78	1,017.78	993.09	20
2023-03-31	1,090.00	1,090.00	1,017.78	1,017.78	993.09	20
2023-03-30	1,017.55	1,018.00	1,017.55	1,017.78	993.09	40
2023-03-29	1,050.00	1,100.00	1,050.00	1,100.00	1,073.32	20
2023-03-28	1,050.00	1,100.00	1,050.00	1,100.00	1,073.32	240
2023-03-27	950.10	1,103.36	950.10	1,067.37	1,041.48	380
2023-03-24	900.10	1,026.39	900.10	1,026.39	1,001.50	140
2023-03-22	954.79	954.79	954.79	954.79	931.63	60
2023-03-21	888.15	888.20	888.15	888.18	866.64	40
2023-03-20	959.75	1,037.55	959.75	959.88	936.60	5,040
2023-03-17	1,037.00	1,037.55	1,037.00	1,037.55	1,012.39	20
2023-03-16	962.00	1,037.55	962.00	1,037.55	1,012.39	20
2023-03-15	964.01	1,037.55	964.01	1,037.55	1,012.39	20
2023-03-14	1,015.01	1,040.10	1,015.00	1,037.55	1,012.39	160
2023-03-08	1,245.00	1,245.00	1,095.85	1,095.85	1,069.27	220
2023-03-07	1,243.00	1,243.00	1,074.10	1,184.70	1,155.97	100
2023-02-27	1,189.90	1,189.90	1,189.90	1,189.90	1,161.04	40
2023-02-24	1,138.90	1,138.90	1,050.00	1,107.50	1,080.64	220
2023-02-22	918.00	1,063.99	918.00	1,063.99	1,038.18	80
2023-02-21	992.22	992.22	992.22	992.22	968.15	40
2023-02-20	902.00	965.00	902.00	923.00	900.61	60
2023-02-17	972.00	972.00	972.00	972.00	948.43	40
2023-02-16	1,029.99	1,029.99	1,029.99	1,029.99	1,005.01	40
2023-02-15	1,029.99	1,029.99	1,029.99	1,029.99	1,005.01	40
2023-02-10	1,035.00	1,056.00	1,030.00	1,030.00	1,005.02	140
2023-02-09	1,090.00	1,090.00	1,052.00	1,056.00	1,030.39	60
2023-02-08	1,100.00	1,100.00	1,100.00	1,100.00	1,073.32	80
2023-02-06	1,140.00	1,149.99	1,140.00	1,141.67	1,113.98	120

← NewerPage 12 of 16 · 902 trading daysOlder →

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.