Sapphire Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 1,065.01 | 1,147.00 | 1,065.01 | 1,147.00 | 1,119.18 | 20 |
| 2023-01-27 | 1,100.00 | 1,147.00 | 1,100.00 | 1,147.00 | 1,119.18 | 20 |
| 2023-01-26 | 1,190.00 | 1,190.00 | 1,147.00 | 1,147.00 | 1,119.18 | 200 |
| 2023-01-23 | 1,153.00 | 1,246.32 | 1,153.00 | 1,246.32 | 1,216.09 | 20 |
| 2023-01-20 | 1,153.00 | 1,246.32 | 1,153.00 | 1,246.32 | 1,216.09 | 20 |
| 2023-01-06 | 1,448.74 | 1,448.74 | 1,246.60 | 1,246.60 | 1,216.36 | 60 |
| 2022-12-29 | 1,365.25 | 1,365.25 | 1,365.19 | 1,365.22 | 1,332.11 | 40 |
| 2022-12-19 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,239.20 | 40 |
| 2022-12-16 | 1,200.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,185.53 | 60 |
| 2022-12-14 | 1,045.00 | 1,210.00 | 1,045.00 | 1,155.05 | 1,127.04 | 60 |
| 2022-12-13 | 1,127.00 | 1,128.75 | 1,100.00 | 1,128.75 | 1,101.37 | 220 |
| 2022-12-12 | 1,128.00 | 1,128.00 | 1,050.00 | 1,050.00 | 1,024.53 | 20 |
| 2022-12-09 | 1,122.30 | 1,122.30 | 1,050.00 | 1,050.00 | 1,024.53 | 20 |
| 2022-12-07 | 910.10 | 1,044.00 | 910.00 | 1,044.00 | 1,018.68 | 80 |
| 2022-12-06 | 971.40 | 971.40 | 971.40 | 971.40 | 947.84 | 3,540 |
| 2022-12-05 | 1,050.11 | 1,050.11 | 1,050.11 | 1,050.11 | 1,024.64 | 1,500 |
| 2022-12-02 | 1,050.11 | 1,050.11 | 1,050.11 | 1,050.11 | 1,024.64 | 40 |
| 2022-11-30 | 1,050.10 | 1,189.99 | 1,050.00 | 1,133.33 | 1,105.84 | 3,060 |
| 2022-11-29 | 1,109.10 | 1,109.10 | 1,109.10 | 1,109.10 | 1,082.20 | 40 |
| 2022-11-25 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,169.92 | 100 |
| 2022-11-24 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,122.11 | 40 |
| 2022-11-23 | 1,061.01 | 1,225.51 | 1,061.01 | 1,217.01 | 1,187.49 | 100 |
| 2022-11-22 | 1,140.01 | 1,140.01 | 1,140.01 | 1,140.01 | 1,112.36 | 40 |
| 2022-11-18 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,200.17 | 40 |
| 2022-11-17 | 994.00 | 1,153.47 | 994.00 | 1,153.31 | 1,125.34 | 160 |
| 2022-11-16 | 1,073.10 | 1,073.10 | 1,073.00 | 1,073.00 | 1,046.98 | 380 |
| 2022-11-15 | 1,160.00 | 1,250.00 | 1,160.00 | 1,160.00 | 1,131.87 | 2,540 |
| 2022-11-14 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,219.68 | 1,500 |
| 2022-11-11 | 1,157.00 | 1,250.00 | 1,157.00 | 1,250.00 | 1,219.68 | 20 |
| 2022-11-03 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,219.68 | 20 |
| 2022-10-31 | 1,189.00 | 1,240.00 | 1,164.58 | 1,202.29 | 1,173.13 | 60 |
| 2022-10-28 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,228.46 | 20 |
| 2022-10-27 | 1,026.01 | 1,192.00 | 1,026.01 | 1,177.54 | 1,148.98 | 1,860 |
| 2022-10-26 | 1,004.00 | 1,135.00 | 1,004.00 | 1,108.85 | 1,081.96 | 1,320 |
| 2022-10-25 | 1,010.00 | 1,089.79 | 1,010.00 | 1,084.40 | 1,058.10 | 660 |
| 2022-10-24 | 1,018.00 | 1,090.00 | 966.00 | 1,031.92 | 1,006.89 | 740 |
| 2022-10-21 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 993.31 | 80 |
| 2022-10-20 | 1,001.00 | 1,155.00 | 1,001.00 | 1,100.00 | 1,073.32 | 140 |
| 2022-10-19 | 1,075.01 | 1,075.01 | 1,075.01 | 1,075.01 | 1,048.94 | 60 |
| 2022-10-18 | 1,155.68 | 1,249.38 | 1,155.68 | 1,158.36 | 1,130.27 | 1,380 |
| 2022-10-14 | 1,335.90 | 1,335.90 | 1,335.90 | 1,335.90 | 1,292.25 | 20 |
| 2022-10-04 | 1,141.00 | 1,289.00 | 1,141.00 | 1,289.00 | 1,246.88 | 140 |
| 2022-10-03 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,192.71 | 40 |
| 2022-09-29 | 1,079.00 | 1,148.99 | 1,078.53 | 1,148.99 | 1,111.44 | 140 |
| 2022-09-28 | 1,349.00 | 1,349.00 | 1,165.97 | 1,165.97 | 1,127.87 | 260 |
| 2022-09-27 | 1,418.00 | 1,418.00 | 1,221.00 | 1,260.50 | 1,219.31 | 80 |
| 2022-09-23 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,276.87 | 40 |
| 2022-09-22 | 1,229.00 | 1,229.00 | 1,228.00 | 1,228.50 | 1,188.36 | 80 |
| 2022-09-21 | 996.01 | 1,156.57 | 996.01 | 1,156.57 | 1,118.78 | 520 |
| 2022-09-20 | 926.10 | 1,075.88 | 926.10 | 1,075.88 | 1,040.72 | 440 |
| 2022-09-19 | 1,000.82 | 1,000.82 | 1,000.82 | 1,000.82 | 968.12 | 540 |
| 2022-09-16 | 931.00 | 931.00 | 931.00 | 931.00 | 900.58 | 40 |
| 2022-09-15 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 968.29 | 40 |
| 2022-09-14 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,043.74 | 40 |
| 2022-09-13 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,127.90 | 40 |
| 2022-09-12 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,218.83 | 40 |
| 2022-09-02 | 1,239.00 | 1,260.00 | 1,239.00 | 1,243.31 | 1,202.68 | 4,520 |
| 2022-08-22 | 1,198.00 | 1,212.06 | 1,198.00 | 1,206.69 | 1,167.26 | 1,260 |
| 2022-08-19 | 1,042.94 | 1,127.50 | 1,042.94 | 1,127.50 | 1,090.66 | 20 |
| 2022-08-18 | 1,055.00 | 1,199.99 | 1,055.00 | 1,127.50 | 1,090.66 | 120 |
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.