Sapphire Fibres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	1,039.00	1,039.00	1,000.00	1,036.64	1,036.64	729
2026-04-16	1,035.99	1,040.92	1,035.99	1,040.00	1,040.00	76
2026-04-15	1,015.80	1,019.99	1,000.02	1,000.02	1,000.02	51
2026-04-14	1,030.35	1,064.00	1,000.00	1,013.07	1,013.07	145
2026-04-13	1,020.00	1,020.00	1,000.00	1,005.96	1,005.96	224
2026-04-10	1,026.60	1,030.00	1,000.00	1,023.98	1,023.98	222
2026-04-09	1,002.12	1,040.00	1,001.00	1,026.60	1,026.60	15
2026-04-08	1,001.00	1,040.00	950.02	1,026.60	1,026.60	282
2026-04-07	1,010.01	1,015.00	980.00	995.68	995.68	281
2026-04-06	980.01	1,074.99	980.01	1,008.60	1,008.60	29
2026-04-03	1,049.94	1,049.98	1,029.86	1,029.86	1,029.86	11
2026-04-02	1,000.25	1,030.00	1,000.02	1,029.86	1,029.86	22
2026-04-01	981.25	1,090.00	981.05	1,029.86	1,029.86	101
2026-03-31	1,000.00	1,010.01	1,000.00	1,000.00	1,000.00	7
2026-03-30	1,020.20	1,023.00	999.99	1,000.00	1,000.00	7,769
2026-03-27	1,077.90	1,077.90	1,077.90	1,077.90	1,077.90	2
2026-03-26	1,040.53	1,077.90	1,040.00	1,077.90	1,077.90	3
2026-03-25	1,036.00	1,077.90	1,011.02	1,077.90	1,077.90	79
2026-03-24	1,043.98	1,099.00	1,043.98	1,093.21	1,093.21	80
2026-03-19	1,094.00	1,099.98	1,051.00	1,097.13	1,097.13	105
2026-03-18	1,054.95	1,113.00	1,050.02	1,095.64	1,095.64	64
2026-03-17	1,015.01	1,051.36	1,015.01	1,051.36	1,051.36	23
2026-03-16	1,049.00	1,070.00	1,025.00	1,051.36	1,051.36	82
2026-03-13	1,000.01	1,010.00	910.00	1,007.03	1,007.03	71
2026-03-12	1,039.99	1,049.00	1,011.00	1,011.00	1,011.00	4
2026-03-11	1,015.01	1,089.95	1,011.00	1,011.00	1,011.00	602
2026-03-10	1,011.01	1,011.01	1,011.00	1,011.00	1,011.00	25
2026-03-09	1,040.01	1,050.00	966.66	1,049.96	1,049.96	205
2026-03-06	1,088.99	1,144.00	1,010.00	1,070.85	1,070.85	210
2026-03-05	1,070.00	1,070.00	951.00	1,062.47	1,062.47	152
2026-03-04	1,090.00	1,090.00	1,050.00	1,050.00	1,050.00	22
2026-03-03	1,000.33	1,050.00	1,000.33	1,050.00	1,050.00	21
2026-03-02	1,000.02	1,050.00	1,000.02	1,050.00	1,050.00	74
2026-02-27	1,120.00	1,120.00	1,036.00	1,054.01	1,054.01	65
2026-02-26	1,080.10	1,149.94	1,080.10	1,149.94	1,149.94	5
2026-02-25	1,041.01	1,149.94	1,041.00	1,149.94	1,149.94	9
2026-02-24	1,118.99	1,149.94	1,080.20	1,149.94	1,149.94	8
2026-02-23	1,129.35	1,149.94	1,080.00	1,149.94	1,149.94	11
2026-02-20	1,110.10	1,169.98	1,110.01	1,149.94	1,149.94	3
2026-02-19	1,150.00	1,150.00	1,140.00	1,149.94	1,149.94	15
2026-02-18	1,110.00	1,149.98	1,110.00	1,149.94	1,149.94	24
2026-02-17	1,080.01	1,106.00	1,074.00	1,094.89	1,094.89	560
2026-02-16	1,189.93	1,190.00	1,051.00	1,107.21	1,107.21	64
2026-02-13	1,145.00	1,165.99	1,145.00	1,148.62	1,148.62	33
2026-02-12	1,152.01	1,160.00	1,140.00	1,140.32	1,140.32	68
2026-02-10	1,171.15	1,171.15	1,166.00	1,170.00	1,170.00	163
2026-02-09	1,161.01	1,198.99	1,160.00	1,191.02	1,191.02	481
2026-02-06	1,160.10	1,198.95	1,160.10	1,166.00	1,166.00	17
2026-02-04	1,179.99	1,179.99	1,166.00	1,166.00	1,166.00	48
2026-02-03	1,161.01	1,165.01	1,161.01	1,165.00	1,165.00	7
2026-02-02	1,150.00	1,175.00	1,150.00	1,165.00	1,165.00	48
2026-01-30	1,180.01	1,215.00	1,100.00	1,173.59	1,173.59	301
2026-01-29	1,180.06	1,216.98	1,180.00	1,180.00	1,180.00	155
2026-01-28	1,219.98	1,219.99	1,190.02	1,200.85	1,200.85	35
2026-01-27	1,175.01	1,176.00	1,174.00	1,174.00	1,174.00	75
2026-01-26	1,191.11	1,200.00	1,180.02	1,200.00	1,200.00	322
2026-01-23	1,200.01	1,220.00	1,192.00	1,200.00	1,200.00	414
2026-01-22	1,201.00	1,223.00	1,175.10	1,219.51	1,219.51	94
2026-01-21	1,212.00	1,212.00	1,201.00	1,201.00	1,201.00	72
2026-01-20	1,173.01	1,273.00	1,141.00	1,217.51	1,217.51	2,900

← NewerPage 3 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.