Sapphire Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,189.95 | 1,200.00 | 1,141.01 | 1,199.60 | 1,199.60 | 220 |
| 2026-01-16 | 1,142.00 | 1,165.00 | 1,142.00 | 1,151.91 | 1,151.91 | 52 |
| 2026-01-15 | 1,151.01 | 1,161.00 | 1,136.00 | 1,148.68 | 1,148.68 | 47 |
| 2026-01-14 | 1,170.00 | 1,176.35 | 1,160.00 | 1,161.38 | 1,161.38 | 91 |
| 2026-01-13 | 1,173.00 | 1,197.95 | 1,150.00 | 1,156.71 | 1,156.71 | 133 |
| 2026-01-12 | 1,190.00 | 1,199.99 | 1,189.00 | 1,190.84 | 1,190.84 | 34 |
| 2026-01-09 | 1,200.00 | 1,200.40 | 1,199.00 | 1,200.01 | 1,200.01 | 141 |
| 2026-01-08 | 1,200.00 | 1,200.40 | 1,199.00 | 1,200.40 | 1,200.40 | 11 |
| 2026-01-07 | 1,183.11 | 1,205.00 | 1,180.00 | 1,200.40 | 1,200.40 | 1,347 |
| 2026-01-06 | 1,190.00 | 1,190.00 | 1,180.01 | 1,183.28 | 1,183.28 | 88 |
| 2026-01-05 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 135 |
| 2026-01-02 | 1,187.10 | 1,201.06 | 1,187.01 | 1,187.31 | 1,187.31 | 17 |
| 2026-01-01 | 1,187.25 | 1,201.98 | 1,181.00 | 1,187.31 | 1,187.31 | 43 |
| 2025-12-31 | 1,187.10 | 1,200.80 | 1,187.01 | 1,187.29 | 1,187.29 | 107 |
| 2025-12-30 | 1,210.00 | 1,210.00 | 1,186.25 | 1,205.31 | 1,205.31 | 23 |
| 2025-12-29 | 1,186.01 | 1,210.00 | 1,186.00 | 1,190.98 | 1,190.98 | 53 |
| 2025-12-26 | 1,200.00 | 1,200.01 | 1,200.00 | 1,200.00 | 1,200.00 | 42 |
| 2025-12-24 | 1,195.00 | 1,200.00 | 1,186.00 | 1,200.00 | 1,200.00 | 80 |
| 2025-12-23 | 1,190.25 | 1,201.77 | 1,190.25 | 1,201.77 | 1,201.77 | 1 |
| 2025-12-22 | 1,185.95 | 1,205.60 | 1,185.10 | 1,201.77 | 1,201.77 | 399 |
| 2025-12-19 | 1,213.95 | 1,249.00 | 1,201.00 | 1,215.00 | 1,215.00 | 72 |
| 2025-12-18 | 1,225.00 | 1,227.00 | 1,208.30 | 1,215.08 | 1,215.08 | 36 |
| 2025-12-17 | 1,219.00 | 1,237.00 | 1,194.00 | 1,228.93 | 1,228.93 | 266 |
| 2025-12-16 | 1,230.01 | 1,250.01 | 1,208.00 | 1,232.52 | 1,232.52 | 282 |
| 2025-12-15 | 1,271.01 | 1,289.98 | 1,203.33 | 1,280.34 | 1,280.34 | 56 |
| 2025-12-12 | 1,278.10 | 1,299.98 | 1,278.01 | 1,289.00 | 1,289.00 | 23 |
| 2025-12-11 | 1,280.01 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | 9 |
| 2025-12-10 | 1,275.10 | 1,333.30 | 1,275.10 | 1,280.00 | 1,280.00 | 662 |
| 2025-12-09 | 1,299.98 | 1,300.00 | 1,299.98 | 1,300.00 | 1,300.00 | 40 |
| 2025-12-08 | 1,299.99 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 119 |
| 2025-12-05 | 1,271.02 | 1,271.02 | 1,271.00 | 1,271.02 | 1,271.02 | 41 |
| 2025-12-04 | 1,299.99 | 1,320.00 | 1,288.99 | 1,299.05 | 1,299.05 | 130 |
| 2025-12-03 | 1,271.00 | 1,300.00 | 1,271.00 | 1,271.00 | 1,271.00 | 379 |
| 2025-12-02 | 1,271.20 | 1,299.00 | 1,271.20 | 1,294.29 | 1,294.29 | 44 |
| 2025-12-01 | 1,270.01 | 1,271.00 | 1,270.00 | 1,270.14 | 1,270.14 | 79 |
| 2025-11-28 | 1,333.70 | 1,333.70 | 1,265.00 | 1,298.48 | 1,298.48 | 302 |
| 2025-11-27 | 1,298.90 | 1,298.90 | 1,298.90 | 1,298.90 | 1,298.90 | 1 |
| 2025-11-26 | 1,266.00 | 1,300.00 | 1,250.00 | 1,298.90 | 1,298.90 | 310 |
| 2025-11-25 | 1,250.00 | 1,272.30 | 1,250.00 | 1,266.93 | 1,266.93 | 46 |
| 2025-11-24 | 1,266.90 | 1,296.87 | 1,234.56 | 1,253.20 | 1,253.20 | 198 |
| 2025-11-21 | 1,248.99 | 1,279.90 | 1,225.30 | 1,229.75 | 1,229.75 | 157 |
| 2025-11-20 | 1,235.01 | 1,237.00 | 1,222.22 | 1,233.26 | 1,233.26 | 57 |
| 2025-11-19 | 1,221.30 | 1,255.50 | 1,221.00 | 1,225.19 | 1,225.19 | 55 |
| 2025-11-18 | 1,250.00 | 1,285.90 | 1,246.83 | 1,246.83 | 1,246.83 | 13 |
| 2025-11-17 | 1,250.05 | 1,255.55 | 1,240.00 | 1,246.83 | 1,246.83 | 94 |
| 2025-11-14 | 1,255.56 | 1,298.98 | 1,200.21 | 1,245.87 | 1,245.87 | 101 |
| 2025-11-13 | 1,310.05 | 1,310.05 | 1,300.02 | 1,300.02 | 1,300.02 | 130 |
| 2025-11-12 | 1,310.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 11 |
| 2025-11-11 | 1,300.01 | 1,337.99 | 1,292.05 | 1,310.00 | 1,310.00 | 35 |
| 2025-11-10 | 1,267.60 | 1,427.99 | 1,267.60 | 1,310.00 | 1,310.00 | 573 |
| 2025-11-07 | 1,325.00 | 1,325.00 | 1,298.45 | 1,298.45 | 1,298.45 | 1 |
| 2025-11-06 | 1,345.00 | 1,345.00 | 1,298.45 | 1,298.45 | 1,298.45 | 2 |
| 2025-11-04 | 1,333.66 | 1,333.66 | 1,283.00 | 1,298.45 | 1,298.45 | 23 |
| 2025-11-03 | 1,313.13 | 1,349.69 | 1,283.00 | 1,292.65 | 1,292.65 | 327 |
| 2025-10-31 | 1,312.10 | 1,337.49 | 1,300.00 | 1,330.76 | 1,330.76 | 218 |
| 2025-10-30 | 1,300.00 | 1,344.70 | 1,275.00 | 1,327.67 | 1,327.67 | 191 |
| 2025-10-28 | 1,375.41 | 1,375.41 | 1,317.00 | 1,318.49 | 1,318.49 | 136 |
| 2025-10-27 | 1,390.98 | 1,399.99 | 1,300.01 | 1,393.52 | 1,393.52 | 1,218 |
| 2025-10-24 | 1,370.02 | 1,385.99 | 1,350.02 | 1,361.01 | 1,361.01 | 97 |
| 2025-10-23 | 1,355.20 | 1,410.00 | 1,350.00 | 1,361.27 | 1,361.27 | 1,598 |
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.