Sapphire Fibres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	777.01	777.01	777.01	777.01	751.62	50
2022-03-09	840.00	880.01	840.00	840.00	812.55	4,050
2022-03-08	840.00	883.00	840.00	880.01	851.25	1,450
2022-03-07	825.00	825.00	823.25	823.25	796.35	1,950
2022-02-21	962.12	962.12	889.97	890.00	860.92	450
2022-02-18	962.12	962.12	962.12	962.12	930.68	1,000
2022-02-14	984.90	984.90	895.00	895.00	865.75	2,800
2022-02-11	1,069.62	1,069.62	920.38	920.38	890.30	150
2022-02-09	999.99	999.99	900.00	995.00	962.49	200
2022-02-08	955.00	955.00	955.00	955.00	923.79	100
2022-02-04	870.00	947.55	862.00	920.14	890.07	2,100
2022-02-03	805.01	893.00	805.01	881.45	852.65	2,050
2022-02-02	831.58	835.00	831.58	831.58	804.41	1,100
2022-02-01	901.00	901.00	899.00	899.00	869.62	150
2022-01-31	924.98	924.98	800.00	838.67	811.26	450
2022-01-27	849.90	870.00	849.90	860.98	832.85	350
2022-01-26	806.00	889.00	806.00	812.00	785.47	150
2022-01-25	998.00	998.00	865.80	865.80	837.51	450
2022-01-21	979.90	979.90	844.53	936.00	905.41	250
2022-01-20	913.00	913.00	913.00	913.00	883.17	50
2022-01-19	919.00	919.00	800.01	850.00	822.22	200
2022-01-18	856.01	856.01	856.00	856.00	828.03	500
2022-01-17	871.02	871.02	871.02	871.02	842.56	50
2022-01-14	826.02	930.00	826.02	929.29	898.92	400
2022-01-13	939.90	939.90	865.12	865.12	836.85	100
2022-01-12	821.00	914.00	821.00	903.27	873.75	900
2022-01-11	851.01	851.01	851.00	851.00	823.19	100
2022-01-10	950.00	950.00	916.00	916.00	886.07	100
2022-01-06	989.75	989.75	989.75	989.75	957.41	150
2022-01-05	1,070.00	1,070.00	1,070.00	1,070.00	1,035.04	50
2022-01-03	975.10	1,010.00	940.00	997.55	964.95	2,200
2021-12-31	900.00	1,044.90	900.00	1,012.62	979.53	5,300
2021-12-30	972.00	972.00	972.00	972.00	940.24	100
2021-12-29	941.70	941.70	841.01	915.00	885.10	550
2021-12-28	932.18	932.18	876.00	876.00	847.37	450
2021-12-27	757.00	878.26	757.00	867.15	838.81	1,800
2021-12-24	752.10	872.98	752.10	816.99	790.29	150
2021-12-23	812.10	812.10	812.10	812.10	785.56	50
2021-12-22	869.41	869.41	869.41	869.41	841.00	7,000
2021-12-06	939.90	939.90	939.90	939.90	909.19	50
2021-12-03	908.00	908.00	908.00	908.00	878.33	50
2021-11-29	898.00	898.00	898.00	898.00	868.66	50
2021-11-26	840.00	840.00	840.00	840.00	812.55	50
2021-11-25	959.92	959.92	830.00	899.99	870.58	150
2021-11-23	958.00	958.00	958.00	958.00	926.69	50
2021-11-19	947.00	947.00	947.00	947.00	916.05	50
2021-11-18	893.00	893.00	893.00	893.00	863.82	50
2021-11-17	819.99	849.99	819.99	840.00	812.55	300
2021-11-16	795.50	795.50	795.50	795.50	769.51	50
2021-11-15	742.82	742.82	740.00	740.00	715.82	3,000
2021-11-12	691.00	691.00	691.00	691.00	668.42	50
2021-11-11	773.03	773.03	676.00	722.10	698.50	300
2021-11-10	719.10	719.10	719.10	719.10	695.60	50
2021-11-09	777.10	777.10	777.10	777.10	751.71	50
2021-11-08	842.00	842.00	840.00	840.00	812.55	650
2021-11-05	901.00	901.00	901.00	901.00	871.56	50
2021-11-04	846.56	846.56	800.00	839.99	812.54	300
2021-11-03	787.56	787.56	787.49	787.50	761.77	150
2021-11-02	732.66	732.66	732.66	732.66	708.72	450
2021-11-01	681.55	681.55	681.55	681.55	659.28	250

← NewerPage 15 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.