Sapphire Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 975.10 | 1,131.97 | 975.10 | 1,127.80 | 1,090.95 | 940 |
| 2022-08-11 | 986.00 | 1,120.00 | 986.00 | 1,053.00 | 1,018.59 | 40 |
| 2022-07-28 | 1,135.00 | 1,135.00 | 1,000.00 | 1,065.00 | 1,030.20 | 140 |
| 2022-07-21 | 995.00 | 1,075.00 | 995.00 | 1,075.00 | 1,039.87 | 20 |
| 2022-07-14 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,039.87 | 20 |
| 2022-06-30 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,039.87 | 700 |
| 2022-06-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 967.32 | 50 |
| 2022-06-23 | 1,027.02 | 1,027.02 | 1,027.02 | 1,027.02 | 993.46 | 50 |
| 2022-06-22 | 1,110.10 | 1,110.10 | 1,110.10 | 1,110.10 | 1,073.82 | 50 |
| 2022-06-17 | 1,200.00 | 1,268.00 | 1,200.00 | 1,234.00 | 1,193.68 | 100 |
| 2022-06-15 | 1,179.90 | 1,179.90 | 1,179.90 | 1,179.90 | 1,141.34 | 50 |
| 2022-06-14 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,064.05 | 6,000 |
| 2022-06-13 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,064.05 | 600 |
| 2022-06-09 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,112.42 | 50 |
| 2022-06-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,064.05 | 150 |
| 2022-06-06 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,111.45 | 350 |
| 2022-06-03 | 1,150.00 | 1,180.00 | 1,050.00 | 1,098.42 | 1,062.53 | 2,100 |
| 2022-06-02 | 1,100.00 | 1,179.21 | 1,020.11 | 1,135.00 | 1,097.91 | 2,050 |
| 2022-06-01 | 1,030.10 | 1,099.99 | 1,030.00 | 1,099.99 | 1,064.05 | 250 |
| 2022-05-31 | 1,100.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,064.05 | 2,000 |
| 2022-05-30 | 998.88 | 1,115.00 | 998.88 | 1,115.00 | 1,078.56 | 3,850 |
| 2022-05-27 | 1,000.10 | 1,086.00 | 1,000.10 | 1,079.86 | 1,044.57 | 700 |
| 2022-05-25 | 1,011.01 | 1,011.01 | 1,011.01 | 1,011.01 | 977.97 | 50 |
| 2022-05-20 | 960.11 | 1,099.72 | 960.11 | 1,092.79 | 1,057.08 | 3,650 |
| 2022-05-19 | 1,020.00 | 1,023.00 | 1,020.00 | 1,023.00 | 989.57 | 800 |
| 2022-05-18 | 952.01 | 952.01 | 952.01 | 952.01 | 920.90 | 50 |
| 2022-05-17 | 893.00 | 1,029.00 | 893.00 | 1,029.00 | 995.37 | 150 |
| 2022-05-16 | 844.01 | 980.00 | 844.01 | 964.89 | 933.36 | 450 |
| 2022-05-13 | 805.01 | 912.00 | 805.01 | 912.00 | 882.20 | 300 |
| 2022-05-12 | 831.01 | 900.00 | 831.01 | 850.01 | 822.23 | 300 |
| 2022-05-11 | 866.00 | 866.00 | 866.00 | 866.00 | 837.70 | 50 |
| 2022-05-10 | 907.00 | 907.00 | 907.00 | 907.00 | 877.36 | 50 |
| 2022-05-09 | 980.10 | 980.10 | 980.10 | 980.10 | 948.07 | 50 |
| 2022-04-28 | 1,059.00 | 1,060.00 | 1,059.00 | 1,059.50 | 1,024.88 | 100 |
| 2022-04-26 | 925.20 | 1,062.00 | 925.20 | 993.60 | 961.13 | 100 |
| 2022-04-25 | 989.00 | 1,009.42 | 976.00 | 993.74 | 961.27 | 550 |
| 2022-04-22 | 939.00 | 939.00 | 939.00 | 939.00 | 908.32 | 50 |
| 2022-04-20 | 900.01 | 1,015.00 | 900.01 | 1,015.00 | 981.83 | 550 |
| 2022-04-19 | 834.10 | 968.00 | 834.10 | 968.00 | 936.37 | 200 |
| 2022-04-18 | 888.00 | 1,000.00 | 888.00 | 901.00 | 871.56 | 200 |
| 2022-04-15 | 960.99 | 961.05 | 940.00 | 959.78 | 928.42 | 8,050 |
| 2022-04-14 | 894.00 | 894.00 | 894.00 | 894.00 | 864.79 | 2,000 |
| 2022-04-13 | 950.00 | 950.00 | 894.00 | 894.00 | 864.79 | 2,100 |
| 2022-04-12 | 883.99 | 883.99 | 883.99 | 883.99 | 855.10 | 2,750 |
| 2022-04-11 | 822.64 | 822.64 | 822.64 | 822.64 | 795.76 | 1,100 |
| 2022-04-08 | 765.25 | 765.25 | 765.25 | 765.25 | 740.24 | 50 |
| 2022-04-06 | 825.60 | 825.60 | 825.60 | 825.60 | 798.62 | 500 |
| 2022-04-05 | 768.00 | 768.00 | 768.00 | 768.00 | 742.90 | 50 |
| 2022-04-04 | 830.00 | 830.00 | 830.00 | 830.00 | 802.88 | 50 |
| 2022-04-01 | 787.00 | 913.75 | 787.00 | 896.79 | 867.49 | 1,150 |
| 2022-03-31 | 964.00 | 964.00 | 850.00 | 850.00 | 822.22 | 1,000 |
| 2022-03-30 | 898.99 | 898.99 | 898.99 | 898.99 | 869.61 | 1,750 |
| 2022-03-29 | 924.99 | 924.99 | 830.01 | 850.00 | 822.22 | 2,850 |
| 2022-03-28 | 829.10 | 884.99 | 829.10 | 861.66 | 833.50 | 300 |
| 2022-03-25 | 995.00 | 995.00 | 896.32 | 896.32 | 867.03 | 700 |
| 2022-03-22 | 979.90 | 979.90 | 968.99 | 968.99 | 937.33 | 100 |
| 2022-03-21 | 922.90 | 922.90 | 922.90 | 922.90 | 892.74 | 50 |
| 2022-03-18 | 859.99 | 859.99 | 858.99 | 858.99 | 830.92 | 100 |
| 2022-03-17 | 798.99 | 806.00 | 790.00 | 800.25 | 774.10 | 850 |
| 2022-03-14 | 720.00 | 720.00 | 720.00 | 720.00 | 696.47 | 50 |
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.