Sapphire Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,130.55 | 1,145.03 | 1,112.40 | 1,133.49 | 1,133.49 | 13 |
| 2026-07-20 | 1,110.02 | 1,142.00 | 1,110.02 | 1,133.49 | 1,133.49 | 3 |
| 2026-07-17 | 1,135.00 | 1,170.00 | 1,116.90 | 1,133.49 | 1,133.49 | 236 |
| 2026-07-16 | 1,125.00 | 1,125.00 | 1,111.15 | 1,113.31 | 1,113.31 | 72 |
| 2026-07-15 | 1,199.98 | 1,199.98 | 1,037.50 | 1,111.15 | 1,111.15 | 259 |
| 2026-07-14 | 1,125.85 | 1,130.00 | 1,085.10 | 1,091.08 | 1,091.08 | 262 |
| 2026-07-13 | 1,125.01 | 1,140.00 | 1,105.20 | 1,122.10 | 1,122.10 | 77 |
| 2026-07-10 | 1,150.01 | 1,159.00 | 1,100.10 | 1,105.67 | 1,105.67 | 42 |
| 2026-07-09 | 1,160.00 | 1,160.00 | 1,100.00 | 1,145.41 | 1,145.41 | 461 |
| 2026-07-08 | 1,157.10 | 1,157.10 | 1,120.01 | 1,127.52 | 1,127.52 | 161 |
| 2026-07-07 | 1,185.02 | 1,199.90 | 1,150.00 | 1,151.47 | 1,151.47 | 126 |
| 2026-07-06 | 1,208.98 | 1,208.98 | 1,181.01 | 1,200.00 | 1,200.00 | 113 |
| 2026-07-03 | 1,199.00 | 1,201.39 | 1,199.00 | 1,201.39 | 1,201.39 | 3 |
| 2026-07-02 | 1,211.98 | 1,212.00 | 1,200.02 | 1,201.39 | 1,201.39 | 169 |
| 2026-07-01 | 1,199.00 | 1,199.00 | 1,195.99 | 1,195.99 | 1,195.99 | 10 |
| 2026-06-30 | 1,185.02 | 1,200.94 | 1,180.00 | 1,195.99 | 1,195.99 | 128 |
| 2026-06-29 | 1,198.00 | 1,199.98 | 1,195.00 | 1,195.50 | 1,195.50 | 698 |
| 2026-06-24 | 1,199.98 | 1,200.00 | 1,185.00 | 1,195.78 | 1,195.78 | 169 |
| 2026-06-23 | 1,200.00 | 1,219.90 | 1,172.00 | 1,194.37 | 1,194.37 | 399 |
| 2026-06-22 | 1,133.00 | 1,210.00 | 1,133.00 | 1,199.61 | 1,199.61 | 1,349 |
| 2026-06-19 | 1,140.00 | 1,172.98 | 1,108.00 | 1,168.36 | 1,168.36 | 9,430 |
| 2026-06-18 | 1,158.00 | 1,170.00 | 1,135.00 | 1,168.66 | 1,168.66 | 290 |
| 2026-06-17 | 1,144.80 | 1,199.99 | 1,101.80 | 1,157.31 | 1,157.31 | 9,965 |
| 2026-06-16 | 1,133.00 | 1,145.00 | 1,120.00 | 1,129.84 | 1,129.84 | 846 |
| 2026-06-15 | 1,155.00 | 1,155.00 | 1,109.00 | 1,132.65 | 1,132.65 | 811 |
| 2026-06-12 | 1,199.98 | 1,199.98 | 1,102.46 | 1,147.32 | 1,147.32 | 2,288 |
| 2026-06-11 | 1,009.50 | 1,102.46 | 1,009.00 | 1,102.46 | 1,102.46 | 5,498 |
| 2026-06-10 | 993.00 | 1,005.00 | 992.00 | 1,002.24 | 1,002.24 | 120 |
| 2026-06-09 | 1,000.00 | 1,005.48 | 1,000.00 | 1,005.48 | 1,005.48 | 78 |
| 2026-06-08 | 990.00 | 1,035.00 | 990.00 | 1,005.48 | 1,005.48 | 342 |
| 2026-06-04 | 999.98 | 999.98 | 991.00 | 995.00 | 995.00 | 20 |
| 2026-06-03 | 995.00 | 996.00 | 985.00 | 995.00 | 995.00 | 181 |
| 2026-06-02 | 999.00 | 999.98 | 981.01 | 999.62 | 999.62 | 263 |
| 2026-06-01 | 999.00 | 999.00 | 996.98 | 998.50 | 998.50 | 231 |
| 2026-05-29 | 998.69 | 998.69 | 990.00 | 994.99 | 994.99 | 105 |
| 2026-05-25 | 967.00 | 989.98 | 967.00 | 988.69 | 988.69 | 222 |
| 2026-05-22 | 988.00 | 998.00 | 980.00 | 988.95 | 988.95 | 155 |
| 2026-05-21 | 988.95 | 989.98 | 988.95 | 989.23 | 989.23 | 81 |
| 2026-05-20 | 989.98 | 989.98 | 970.02 | 975.77 | 975.77 | 62 |
| 2026-05-19 | 989.96 | 999.98 | 989.75 | 993.25 | 993.25 | 157 |
| 2026-05-18 | 989.98 | 999.00 | 965.01 | 991.83 | 991.83 | 483 |
| 2026-05-15 | 975.00 | 997.00 | 975.00 | 997.00 | 997.00 | 151 |
| 2026-05-14 | 986.00 | 986.99 | 970.06 | 986.14 | 986.14 | 349 |
| 2026-05-13 | 987.95 | 987.95 | 987.00 | 987.21 | 987.21 | 27 |
| 2026-05-12 | 988.99 | 988.99 | 984.99 | 985.00 | 985.00 | 77 |
| 2026-05-11 | 993.85 | 993.95 | 965.00 | 978.72 | 978.72 | 80 |
| 2026-05-08 | 980.02 | 987.78 | 970.02 | 983.96 | 983.96 | 244 |
| 2026-05-07 | 980.20 | 998.00 | 980.20 | 985.17 | 985.17 | 178 |
| 2026-05-06 | 989.00 | 999.98 | 960.00 | 988.00 | 988.00 | 782 |
| 2026-05-05 | 998.80 | 998.80 | 980.00 | 983.76 | 983.76 | 519 |
| 2026-05-04 | 961.05 | 999.99 | 961.05 | 999.79 | 999.79 | 8,335 |
| 2026-04-30 | 980.00 | 980.00 | 910.10 | 960.10 | 960.10 | 1,247 |
| 2026-04-29 | 999.98 | 1,000.00 | 970.01 | 980.56 | 980.56 | 522 |
| 2026-04-28 | 1,002.30 | 1,015.00 | 1,002.30 | 1,007.42 | 1,007.42 | 1,311 |
| 2026-04-27 | 1,028.97 | 1,049.96 | 1,006.00 | 1,007.32 | 1,007.32 | 1,250 |
| 2026-04-24 | 1,005.30 | 1,028.99 | 1,005.30 | 1,028.99 | 1,028.99 | 22 |
| 2026-04-23 | 1,035.00 | 1,035.00 | 1,012.01 | 1,028.99 | 1,028.99 | 163 |
| 2026-04-22 | 1,075.99 | 1,076.57 | 1,050.01 | 1,071.26 | 1,071.26 | 35 |
| 2026-04-21 | 1,077.99 | 1,099.98 | 1,020.00 | 1,076.57 | 1,076.57 | 707 |
| 2026-04-20 | 1,005.05 | 1,030.00 | 1,005.00 | 1,008.00 | 1,008.00 | 616 |
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.